Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tactical Income ETF (NY: TBND )

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 (%)
May 29, 2020 22.33 22.59 22.33 22.59 1,631 +0.16(+0.72%)
May 28, 2020 22.44 22.44 22.42 22.42 232 +0.05(+0.24%)
May 27, 2020 22.16 22.38 22.16 22.37 2,688 +0.16(+0.72%)
May 26, 2020 22.41 22.41 22.21 22.21 56,996 +0.09(+0.43%)
May 22, 2020 21.98 22.12 21.98 22.12 5,708 +0.04(+0.20%)
May 21, 2020 22.00 22.17 22.00 22.07 112,744 -0.13(-0.57%)
May 20, 2020 22.16 22.20 22.12 22.20 4,210 +0.16(+0.72%)
May 19, 2020 22.06 22.15 22.04 22.04 1,075 -0.10(-0.44%)
May 18, 2020 22.23 22.23 22.14 22.14 331 +0.22(+1.01%)
May 15, 2020 21.92 21.97 21.83 21.92 3,669 -0.00(-0.02%)
May 14, 2020 21.71 21.92 21.69 21.92 2,737 +0.13(+0.61%)
May 13, 2020 21.79 21.92 21.60 21.79 11,444 -0.07(-0.31%)
May 12, 2020 22.09 22.09 21.85 21.85 3,694 -0.19(-0.88%)
May 11, 2020 21.92 22.10 21.92 22.05 4,017 -0.10(-0.47%)
May 08, 2020 22.11 22.19 22.06 22.15 2,446 +0.16(+0.73%)
May 07, 2020 21.74 22.05 21.74 21.99 5,600 +0.23(+1.06%)
May 06, 2020 21.96 21.96 21.72 21.76 3,616 -0.35(-1.59%)
May 05, 2020 22.17 22.25 22.11 22.11 5,234 +0.05(+0.25%)
May 04, 2020 22.03 22.06 21.93 22.06 2,532 +0.01(+0.03%)
May 01, 2020 22.01 22.05 22.00 22.05 3,058 -0.22(-0.97%)
Apr 30, 2020 22.38 22.38 22.18 22.27 5,608 -0.36(-1.61%)
Apr 29, 2020 22.65 22.65 22.55 22.63 2,413 +0.01(+0.03%)
Apr 28, 2020 22.55 22.76 22.55 22.63 5,370 +0.16(+0.73%)
Apr 27, 2020 22.41 22.54 22.38 22.46 11,798 +0.04(+0.17%)
Apr 24, 2020 22.20 22.44 22.20 22.42 1,631 +0.09(+0.40%)
Apr 23, 2020 22.34 22.34 22.34 22.34 5 -0.07(-0.30%)
Apr 22, 2020 22.32 22.40 22.30 22.40 3,177 +0.08(+0.37%)
Apr 21, 2020 22.37 22.37 22.32 22.32 2,334 -0.07(-0.29%)
Apr 20, 2020 22.41 22.41 22.34 22.39 4,691 -0.17(-0.76%)
Apr 17, 2020 22.77 22.77 22.44 22.56 3,058 -0.03(-0.14%)
Apr 16, 2020 22.41 22.68 22.41 22.59 11,804 +0.06(+0.29%)
Apr 15, 2020 22.37 22.52 22.37 22.52 2,947 +0.12(+0.55%)
Apr 14, 2020 22.40 22.40 22.30 22.40 766 +0.10(+0.46%)
Apr 13, 2020 22.38 22.38 22.30 22.30 514 -0.25(-1.12%)
Apr 09, 2020 22.56 22.56 22.55 22.55 203 +0.05(+0.24%)
Apr 08, 2020 22.31 22.50 22.31 22.50 610 +0.08(+0.35%)
Apr 07, 2020 22.42 22.47 22.33 22.42 8,431 -0.07(-0.29%)
Apr 06, 2020 22.31 22.48 22.31 22.48 4,873 +0.27(+1.23%)
Apr 03, 2020 22.23 22.30 22.14 22.21 5,504 -0.09(-0.39%)
Apr 02, 2020 22.27 22.30 22.18 22.30 33,907 +0.21(+0.93%)
Apr 01, 2020 22.12 22.15 22.05 22.09 1,943 -0.12(-0.53%)
Mar 31, 2020 22.23 22.35 22.15 22.21 2,186 -0.10(-0.44%)
Mar 30, 2020 22.48 22.48 22.28 22.31 56,007 -0.04(-0.19%)
Mar 27, 2020 22.06 22.41 22.06 22.35 12,844 +0.30(+1.35%)
Mar 26, 2020 22.11 22.27 22.04 22.05 8,480 +0.36(+1.67%)
Mar 25, 2020 22.16 22.16 21.69 21.69 9,505 -0.25(-1.12%)
Mar 24, 2020 22.08 22.08 21.69 21.93 2,034 -0.06(-0.28%)
Mar 23, 2020 21.60 22.00 21.59 22.00 5,024 +0.48(+2.25%)
Mar 20, 2020 21.38 21.60 21.36 21.51 11,111 +0.45(+2.13%)
Mar 19, 2020 21.02 21.22 21.02 21.06 3,979 +0.36(+1.76%)
Mar 18, 2020 20.87 20.87 20.51 20.70 7,286 -0.61(-2.88%)
Mar 17, 2020 21.68 21.68 21.31 21.32 11,889 -0.36(-1.67%)
Mar 16, 2020 20.99 21.95 20.92 21.68 18,882 +0.05(+0.22%)
Mar 13, 2020 21.54 21.65 21.47 21.63 10,703 +0.10(+0.46%)
Mar 12, 2020 21.43 21.73 21.42 21.53 457,643 -0.69(-3.12%)
Mar 11, 2020 22.89 22.92 22.22 22.22 65,477 -0.61(-2.69%)
Mar 10, 2020 22.93 22.93 22.76 22.84 11,841 -0.23(-0.98%)
Mar 09, 2020 23.54 23.54 16.42 23.07 7,570 -0.35(-1.49%)
Mar 06, 2020 23.41 23.44 23.23 23.41 161,373 -0.06(-0.27%)
Mar 05, 2020 23.65 23.65 23.42 23.48 7,420 -0.28(-1.16%)
Mar 04, 2020 23.70 23.75 23.70 23.75 12,208 +0.32(+1.37%)
Mar 03, 2020 23.60 23.60 23.43 23.43 9,439 -0.06(-0.27%)
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.