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 (%)
May 31, 2024 1.690 1.740 1.640 1.730 118,101 +0.01(+0.58%)
May 30, 2024 1.690 1.720 1.680 1.720 46,161 -0.02(-1.15%)
May 29, 2024 1.740 1.770 1.680 1.740 91,093 -0.04(-2.25%)
May 28, 2024 1.770 1.780 1.740 1.780 28,826 +0.03(+1.71%)
May 27, 2024 1.750 1.750 1.700 1.750 45,323 +0.03(+1.74%)
May 24, 2024 1.710 1.750 1.700 1.720 27,258 +0.01(+0.58%)
May 23, 2024 1.750 1.750 1.700 1.710 38,170 -0.04(-2.29%)
May 22, 2024 1.770 1.770 1.720 1.750 27,717 +0.00(+0.00%)
May 21, 2024 1.770 1.770 1.710 1.750 30,437 -0.02(-1.13%)
May 17, 2024 1.770 0 +0.09(+5.36%)
May 16, 2024 1.710 1.710 1.660 1.680 39,048 -0.03(-1.75%)
May 15, 2024 1.730 1.730 1.670 1.710 30,369 +0.01(+0.59%)
May 14, 2024 1.660 1.720 1.660 1.700 75,880 +0.03(+1.80%)
May 13, 2024 1.670 1.700 1.660 1.670 41,855 -0.02(-1.18%)
May 10, 2024 1.690 1.700 1.670 1.690 44,945 +0.01(+0.60%)
May 09, 2024 1.670 1.700 1.660 1.680 38,958 +0.01(+0.60%)
May 08, 2024 1.720 1.750 1.670 1.670 23,851 -0.06(-3.47%)
May 07, 2024 1.650 1.740 1.650 1.730 48,303 +0.05(+2.98%)
May 06, 2024 1.720 1.730 1.670 1.680 50,498 -0.05(-2.89%)
May 03, 2024 1.680 1.730 1.640 1.730 48,567 +0.05(+2.98%)
May 02, 2024 1.730 1.730 1.600 1.680 52,114 -0.05(-2.89%)
May 01, 2024 1.700 1.730 1.690 1.730 34,178 +0.01(+0.58%)
Apr 30, 2024 1.770 1.770 1.680 1.720 131,903 -0.06(-3.37%)
Apr 29, 2024 1.760 1.800 1.750 1.780 64,385 -0.04(-2.20%)
Apr 26, 2024 1.880 1.880 1.770 1.820 94,820 -0.04(-2.15%)
Apr 25, 2024 1.800 1.860 1.790 1.860 33,347 +0.01(+0.54%)
Apr 24, 2024 1.850 1.870 1.830 1.850 37,406 +0.00(+0.00%)
Apr 23, 2024 1.810 1.850 1.800 1.850 38,612 -0.01(-0.54%)
Apr 22, 2024 1.760 1.870 1.730 1.860 58,191 +0.07(+3.91%)
Apr 19, 2024 1.720 1.870 1.700 1.790 105,204 +0.07(+4.07%)
Apr 18, 2024 1.780 1.780 1.690 1.720 95,376 -0.02(-1.15%)
Apr 17, 2024 1.850 1.870 1.740 1.740 114,790 -0.07(-3.87%)
Apr 16, 2024 1.930 1.930 1.800 1.810 229,508 -0.14(-7.18%)
Apr 15, 2024 1.890 2.050 1.870 1.950 441,184 +0.05(+2.63%)
Apr 12, 2024 1.840 1.920 1.840 1.900 183,625 +0.08(+4.40%)
Apr 11, 2024 1.850 1.850 1.740 1.820 131,008 -0.01(-0.55%)
Apr 10, 2024 1.750 1.830 1.700 1.830 154,743 +0.08(+4.57%)
Apr 09, 2024 1.710 1.770 1.710 1.750 111,509 +0.04(+2.34%)
Apr 08, 2024 1.680 1.730 1.680 1.710 54,551 +0.03(+1.79%)
Apr 05, 2024 1.640 1.720 1.620 1.680 118,930 +0.02(+1.20%)
Apr 04, 2024 1.840 1.850 1.620 1.660 388,911 -0.12(-6.74%)
Apr 03, 2024 1.560 1.780 1.540 1.780 206,267 +0.19(+11.95%)
Apr 02, 2024 1.490 1.660 1.470 1.590 284,718 +0.12(+8.16%)
Apr 01, 2024 1.510 1.510 1.460 1.470 79,004 +0.00(+0.00%)
Mar 28, 2024 1.470 0 -0.01(-0.68%)
Mar 27, 2024 1.500 1.510 1.450 1.480 288,360 -0.03(-1.99%)
Mar 26, 2024 1.550 1.550 1.510 1.510 92,081 -0.04(-2.58%)
Mar 25, 2024 1.580 1.590 1.500 1.550 166,231 -0.02(-1.27%)
Mar 22, 2024 1.550 1.570 1.540 1.570 57,367 +0.00(+0.00%)
Mar 21, 2024 1.560 1.570 1.530 1.570 73,650 +0.01(+0.64%)
Mar 20, 2024 1.560 1.570 1.530 1.560 90,681 +0.00(+0.00%)
Mar 19, 2024 1.610 1.610 1.540 1.560 107,696 -0.04(-2.50%)
Mar 18, 2024 1.620 1.620 1.580 1.600 77,332 -0.02(-1.23%)
Mar 15, 2024 1.600 1.620 1.590 1.620 46,752 +0.03(+1.89%)
Mar 14, 2024 1.600 1.610 1.570 1.590 68,431 -0.01(-0.63%)
Mar 13, 2024 1.550 1.620 1.550 1.600 69,163 +0.05(+3.23%)
Mar 12, 2024 1.550 1.550 1.530 1.550 88,462 -0.01(-0.64%)
Mar 11, 2024 1.600 1.600 1.500 1.560 207,356 -0.02(-1.27%)
Mar 08, 2024 1.640 1.640 1.550 1.580 104,587 -0.04(-2.47%)
Mar 07, 2024 1.660 1.660 1.600 1.620 104,647 -0.05(-2.99%)
Mar 06, 2024 1.700 1.700 1.640 1.670 74,209 +0.01(+0.60%)
Mar 05, 2024 1.680 1.690 1.630 1.660 89,232 -0.04(-2.35%)
Mar 04, 2024 1.820 1.820 1.690 1.700 142,058 -0.09(-5.03%)
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.