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

Trend Aggregation Conservative ETF (NY: TACE )

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 (%)
Jul 30, 2021 25.63 25.63 25.63 25.63 100 +0.02(+0.08%)
Jul 29, 2021 25.61 25.61 25.61 25.61 1 +0.02(+0.10%)
Jul 28, 2021 25.57 25.59 25.57 25.59 16,146 -0.02(-0.07%)
Jul 27, 2021 25.61 25.61 25.58 25.60 526,547 +0.04(+0.17%)
Jul 26, 2021 25.56 25.56 25.56 25.56 45 -0.01(-0.05%)
Jul 23, 2021 25.59 25.62 25.57 25.57 2,633 +0.09(+0.35%)
Jul 22, 2021 25.44 25.48 25.44 25.48 4,671 +0.02(+0.08%)
Jul 21, 2021 25.42 25.46 25.42 25.46 5,986 -0.05(-0.18%)
Jul 20, 2021 25.48 25.52 25.48 25.51 812 +0.04(+0.14%)
Jul 19, 2021 25.47 25.47 25.47 25.47 6 -0.06(-0.24%)
Jul 16, 2021 25.54 25.54 25.54 25.54 100 -0.09(-0.34%)
Jul 15, 2021 25.62 25.62 25.62 25.62 0 +0.05(+0.18%)
Jul 14, 2021 25.52 25.58 25.52 25.58 1,429 +0.04(+0.15%)
Jul 13, 2021 25.62 25.62 25.54 25.54 2,169 -0.12(-0.45%)
Jul 12, 2021 25.65 25.65 25.65 25.65 298 +0.03(+0.11%)
Jul 09, 2021 25.60 25.62 25.58 25.62 435 +0.06(+0.22%)
Jul 08, 2021 25.55 25.57 25.52 25.57 5,177 -0.07(-0.28%)
Jul 07, 2021 25.61 25.64 25.60 25.64 1,386 +0.04(+0.16%)
Jul 06, 2021 25.54 25.60 25.54 25.60 999 -0.00(-0.01%)
Jul 02, 2021 25.62 25.64 25.57 25.60 1,825 +0.06(+0.22%)
Jul 01, 2021 25.54 25.55 25.49 25.55 2,606 +0.03(+0.12%)
Jun 30, 2021 25.52 25.52 25.52 25.52 136 +0.04(+0.16%)
Jun 29, 2021 25.48 25.48 25.44 25.48 3,098 -0.03(-0.12%)
Jun 28, 2021 25.49 25.50 25.49 25.50 169 +0.01(+0.02%)
Jun 25, 2021 25.48 25.50 25.48 25.50 372 +0.00(+0.01%)
Jun 24, 2021 25.52 25.52 25.50 25.50 1,788 +0.04(+0.16%)
Jun 23, 2021 25.45 25.45 25.45 25.45 2 -0.04(-0.15%)
Jun 22, 2021 25.51 25.51 25.49 25.49 6,730 -0.00(-0.00%)
Jun 21, 2021 25.49 25.50 25.49 25.50 753 +0.07(+0.26%)
Jun 18, 2021 25.46 25.49 25.43 25.43 3,541 -0.07(-0.27%)
Jun 17, 2021 25.50 25.50 25.50 25.50 59 -0.08(-0.30%)
Jun 16, 2021 25.62 25.64 25.57 25.58 711 -0.09(-0.34%)
Jun 15, 2021 25.66 25.66 25.66 25.66 71 -0.01(-0.03%)
Jun 14, 2021 25.66 25.67 25.66 25.67 212 -0.02(-0.09%)
Jun 11, 2021 25.68 25.69 25.63 25.69 1,474 +0.01(+0.02%)
Jun 10, 2021 25.69 25.69 25.69 25.69 201 +0.03(+0.10%)
Jun 09, 2021 25.66 25.66 25.66 25.66 215 +0.01(+0.03%)
Jun 08, 2021 25.66 25.66 25.61 25.65 897 -0.02(-0.08%)
Jun 07, 2021 25.68 25.68 25.68 25.68 796 -0.02(-0.09%)
Jun 04, 2021 25.70 25.70 25.70 25.70 130 +0.03(+0.13%)
Jun 03, 2021 25.66 25.66 25.66 25.66 0 -0.01(-0.04%)
Jun 02, 2021 25.68 25.68 25.68 25.68 114 -0.00(-0.01%)
Jun 01, 2021 25.68 25.68 25.68 25.68 5 +0.01(+0.05%)
May 28, 2021 25.65 25.70 25.64 25.66 7,827 +0.03(+0.11%)
May 27, 2021 25.63 25.64 25.63 25.64 1,796 +0.02(+0.06%)
May 26, 2021 25.59 25.62 25.57 25.62 335 -0.01(-0.04%)
May 25, 2021 25.57 25.69 25.57 25.63 11,107 -0.03(-0.10%)
May 24, 2021 25.66 25.66 25.66 25.66 94 +0.04(+0.17%)
May 21, 2021 25.57 25.61 25.57 25.61 1,185 +0.02(+0.09%)
May 20, 2021 25.49 25.59 25.49 25.59 388 +0.06(+0.25%)
May 19, 2021 25.50 25.52 25.50 25.52 301 -0.07(-0.28%)
May 18, 2021 25.54 25.60 25.54 25.60 738 -0.03(-0.10%)
May 17, 2021 25.62 25.62 25.62 25.62 20 -0.02(-0.09%)
May 14, 2021 25.62 25.64 25.62 25.64 428 +0.06(+0.23%)
May 13, 2021 25.59 25.59 25.59 25.59 18 +0.05(+0.19%)
May 12, 2021 25.57 25.59 25.54 25.54 1,156 -0.10(-0.38%)
May 11, 2021 25.67 25.67 25.64 25.64 2,271 -0.08(-0.33%)
May 10, 2021 25.75 25.75 25.72 25.72 365 +0.01(+0.06%)
May 07, 2021 25.71 25.73 25.66 25.70 3,357 +0.04(+0.16%)
May 06, 2021 25.66 25.66 25.66 25.66 56 +0.03(+0.12%)
May 05, 2021 25.64 25.64 25.64 25.64 100 +0.01(+0.05%)
May 04, 2021 25.61 25.63 25.57 25.62 23,152 +0.01(+0.03%)
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.