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

Trend Aggregation ESG ETF (NY: TEGS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 27.08 27.08 27.08 27.08 108 +0.14(+0.51%)
Mar 30, 2021 26.94 26.94 26.94 26.94 168 -0.05(-0.19%)
Mar 29, 2021 26.94 27.00 26.94 27.00 805 -0.04(-0.14%)
Mar 26, 2021 26.79 27.03 26.79 27.03 4,300 +0.37(+1.38%)
Mar 25, 2021 26.49 26.67 26.49 26.67 908 +0.14(+0.51%)
Mar 24, 2021 26.71 26.71 26.53 26.53 611 -0.06(-0.22%)
Mar 23, 2021 26.77 26.77 26.59 26.59 319 -0.19(-0.70%)
Mar 22, 2021 26.77 26.78 26.77 26.78 217 +0.07(+0.24%)
Mar 19, 2021 26.75 26.75 26.71 26.71 100 +0.02(+0.06%)
Mar 18, 2021 26.70 26.70 26.70 26.70 52 -0.28(-1.04%)
Mar 17, 2021 26.98 26.98 26.98 26.98 1 -0.02(-0.07%)
Mar 16, 2021 27.09 27.10 26.99 26.99 271 -0.08(-0.29%)
Mar 15, 2021 26.92 27.07 26.92 27.07 6,586 +0.15(+0.57%)
Mar 12, 2021 26.83 26.92 26.83 26.92 2,200 -0.10(-0.35%)
Mar 11, 2021 26.86 27.03 26.86 27.01 2,312 +0.38(+1.43%)
Mar 10, 2021 26.77 26.79 26.63 26.63 1,787 -0.00(-0.02%)
Mar 09, 2021 26.64 26.64 26.64 26.64 74 +0.42(+1.59%)
Mar 08, 2021 26.36 26.36 26.22 26.22 507 -0.17(-0.63%)
Mar 05, 2021 26.39 26.39 26.39 26.39 100 +0.31(+1.19%)
Mar 04, 2021 26.08 26.08 26.08 26.08 112 -0.45(-1.69%)
Mar 03, 2021 26.69 26.69 26.53 26.53 2,337 -0.49(-1.81%)
Mar 02, 2021 27.08 27.08 27.02 27.02 5,732 -0.20(-0.74%)
Mar 01, 2021 27.22 27.22 27.22 27.22 3 +0.26(+0.95%)
Feb 26, 2021 26.96 26.96 26.96 26.96 100 -0.00(-0.01%)
Feb 25, 2021 26.96 26.96 26.96 26.96 143 -0.44(-1.62%)
Feb 24, 2021 27.41 27.41 27.14 27.41 1,421 +0.07(+0.27%)
Feb 23, 2021 27.24 27.33 27.24 27.33 1,623 -0.17(-0.61%)
Feb 22, 2021 27.48 27.59 27.48 27.50 4,965 -0.11(-0.38%)
Feb 19, 2021 27.66 27.66 27.61 27.61 300 -0.03(-0.11%)
Feb 18, 2021 27.64 27.64 27.64 27.64 29 -0.09(-0.32%)
Feb 17, 2021 27.72 27.72 27.72 27.72 1 -0.00(-0.01%)
Feb 16, 2021 27.73 27.73 27.73 27.73 0 -0.04(-0.13%)
Feb 12, 2021 27.73 27.77 27.73 27.77 1,500 +0.17(+0.63%)
Feb 11, 2021 27.59 27.59 27.59 27.59 106 +0.18(+0.66%)
Feb 10, 2021 27.41 27.41 27.41 27.41 102 +0.07(+0.26%)
Feb 09, 2021 27.34 27.37 27.33 27.34 31,382 -0.02(-0.06%)
Feb 08, 2021 27.36 27.36 27.36 27.36 272 +0.35(+1.29%)
Feb 05, 2021 27.02 27.02 27.01 27.01 1,400 +0.06(+0.21%)
Feb 04, 2021 26.93 26.95 26.93 26.95 584 +0.18(+0.69%)
Feb 03, 2021 26.81 26.81 26.77 26.77 1,011 -0.11(-0.40%)
Feb 02, 2021 26.89 26.90 26.86 26.88 1,299 +0.15(+0.56%)
Feb 01, 2021 26.73 26.73 26.73 26.73 6 +0.21(+0.79%)
Jan 29, 2021 26.72 26.72 26.52 26.52 1,200 -0.37(-1.39%)
Jan 28, 2021 26.93 27.01 26.89 26.89 7,784 +0.28(+1.05%)
Jan 27, 2021 26.71 26.71 26.61 26.61 43,691 -0.32(-1.19%)
Jan 26, 2021 26.93 26.93 26.93 26.93 23 -0.12(-0.45%)
Jan 25, 2021 27.05 27.05 27.05 27.05 14 +0.01(+0.03%)
Jan 22, 2021 27.05 27.05 27.05 27.05 0 -0.11(-0.42%)
Jan 21, 2021 27.19 27.19 27.16 27.16 2,473 -0.04(-0.16%)
Jan 20, 2021 27.20 27.20 27.20 27.20 23 +0.27(+1.02%)
Jan 19, 2021 26.94 26.94 26.93 26.93 149 +0.06(+0.24%)
Jan 15, 2021 26.91 26.95 26.87 26.87 1,100 -0.15(-0.56%)
Jan 14, 2021 27.18 27.18 27.02 27.02 9,738 -0.02(-0.08%)
Jan 13, 2021 27.06 27.06 27.04 27.04 890 -0.05(-0.19%)
Jan 12, 2021 26.92 27.09 26.92 27.09 865 +0.17(+0.63%)
Jan 11, 2021 26.92 26.92 26.92 26.92 32 +0.10(+0.38%)
Jan 08, 2021 26.82 26.82 26.82 26.82 200 -0.03(-0.10%)
Jan 07, 2021 26.81 26.85 26.81 26.85 128 +0.30(+1.11%)
Jan 06, 2021 26.55 26.55 26.55 26.55 0 +0.14(+0.54%)
Jan 05, 2021 26.45 26.45 26.41 26.41 251 +0.18(+0.70%)
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.