Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ETL )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.650 1.710 1.640 1.690 147,231 +0.05(+3.05%)
Feb 28, 2024 1.660 1.665 1.610 1.640 73,667 -0.04(-2.38%)
Feb 27, 2024 1.720 1.730 1.630 1.680 109,435 -0.03(-1.75%)
Feb 26, 2024 1.790 1.790 1.710 1.710 74,498 -0.07(-3.93%)
Feb 23, 2024 1.810 1.810 1.740 1.780 52,727 +0.00(+0.00%)
Feb 22, 2024 1.730 1.830 1.720 1.780 153,193 +0.07(+4.09%)
Feb 21, 2024 1.790 1.790 1.710 1.710 92,793 -0.09(-5.00%)
Feb 20, 2024 1.830 1.920 1.770 1.800 181,704 +0.03(+1.69%)
Feb 16, 2024 1.770 0 +0.15(+9.26%)
Feb 15, 2024 1.570 1.670 1.570 1.620 228,287 -0.02(-1.22%)
Feb 14, 2024 1.670 1.670 1.610 1.640 71,140 +0.00(+0.00%)
Feb 13, 2024 1.620 1.650 1.560 1.640 94,162 +0.04(+2.50%)
Feb 12, 2024 1.530 1.640 1.530 1.600 144,659 +0.06(+3.90%)
Feb 09, 2024 1.570 1.570 1.530 1.540 76,208 -0.01(-0.65%)
Feb 08, 2024 1.590 1.600 1.520 1.550 215,231 -0.04(-2.52%)
Feb 07, 2024 1.710 1.710 1.580 1.590 231,474 -0.12(-7.02%)
Feb 06, 2024 1.610 1.730 1.570 1.710 324,104 +0.12(+7.55%)
Feb 05, 2024 1.880 1.880 1.550 1.590 574,722 -0.27(-14.52%)
Feb 02, 2024 1.870 1.910 1.850 1.860 96,417 -0.04(-2.11%)
Feb 01, 2024 1.860 1.920 1.860 1.900 57,094 +0.04(+2.15%)
Jan 31, 2024 1.900 1.900 1.860 1.860 72,622 -0.04(-2.11%)
Jan 30, 2024 1.890 1.950 1.860 1.900 107,400 +0.00(+0.00%)
Jan 29, 2024 1.940 1.940 1.850 1.900 131,416 -0.06(-3.06%)
Jan 26, 2024 2.000 2.010 1.940 1.960 111,924 -0.02(-1.01%)
Jan 25, 2024 1.950 1.980 1.900 1.980 203,758 +0.04(+2.06%)
Jan 24, 2024 1.860 1.980 1.840 1.940 466,999 +0.10(+5.43%)
Jan 23, 2024 1.900 1.900 1.820 1.840 311,038 -0.06(-3.16%)
Jan 22, 2024 1.970 1.970 1.890 1.900 213,591 -0.08(-4.04%)
Jan 19, 2024 2.010 2.010 1.950 1.980 153,393 -0.05(-2.46%)
Jan 18, 2024 2.010 2.030 1.970 2.030 202,803 +0.02(+1.00%)
Jan 17, 2024 2.020 2.020 1.950 2.010 201,262 +0.01(+0.50%)
Jan 16, 2024 2.060 2.060 1.990 2.000 174,267 -0.05(-2.44%)
Jan 15, 2024 2.080 2.080 2.040 2.050 55,293 +0.00(+0.00%)
Jan 12, 2024 2.030 2.060 2.020 2.050 131,525 +0.02(+0.99%)
Jan 11, 2024 2.080 2.080 2.020 2.030 159,150 -0.04(-1.93%)
Jan 10, 2024 2.130 2.130 2.040 2.070 95,703 -0.06(-2.82%)
Jan 09, 2024 2.180 2.180 2.120 2.130 126,451 -0.04(-1.84%)
Jan 08, 2024 2.200 2.200 2.150 2.170 115,466 -0.03(-1.36%)
Jan 05, 2024 2.200 2.200 2.150 2.200 107,941 +0.03(+1.38%)
Jan 04, 2024 2.210 2.240 2.130 2.170 148,294 -0.04(-1.81%)
Jan 03, 2024 2.210 2.240 2.120 2.210 200,231 +0.01(+0.45%)
Jan 02, 2024 2.230 2.230 2.160 2.200 104,367 -0.01(-0.45%)
Dec 29, 2023 2.210 0 -0.03(-1.34%)
Dec 28, 2023 2.290 2.290 2.190 2.240 136,798 -0.06(-2.61%)
Dec 27, 2023 2.270 2.330 2.200 2.300 225,848 +0.07(+3.14%)
Dec 22, 2023 2.230 0 +0.16(+7.73%)
Dec 21, 2023 2.000 2.110 2.000 2.070 68,719 +0.07(+3.50%)
Dec 20, 2023 2.120 2.130 1.970 2.000 321,015 -0.11(-5.21%)
Dec 19, 2023 2.090 2.110 2.060 2.110 149,278 +0.05(+2.43%)
Dec 18, 2023 2.110 2.140 2.050 2.060 74,140 -0.04(-1.90%)
Dec 15, 2023 2.090 2.120 2.050 2.100 133,978 +0.02(+0.96%)
Dec 14, 2023 2.060 2.100 2.020 2.080 1,050,351 +0.06(+2.97%)
Dec 13, 2023 2.000 2.060 1.970 2.020 180,060 +0.04(+2.02%)
Dec 12, 2023 2.030 2.030 1.960 1.980 242,062 -0.05(-2.46%)
Dec 11, 2023 2.110 2.110 1.990 2.030 575,500 -0.08(-3.79%)
Dec 08, 2023 2.160 2.160 2.110 2.110 205,151 -0.03(-1.40%)
Dec 07, 2023 2.130 2.170 2.100 2.140 281,487 +0.00(+0.00%)
Dec 06, 2023 2.140 2.150 2.090 2.140 203,245 +0.02(+0.94%)
Dec 05, 2023 2.200 2.230 2.100 2.120 425,830 -0.02(-0.93%)
Dec 04, 2023 2.180 2.200 2.130 2.140 248,221 -0.03(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.