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 (%)
May 28, 2021 28.57 28.69 28.54 28.63 11,398 -0.02(-0.08%)
May 27, 2021 28.57 28.66 28.57 28.66 10,566 +0.31(+1.08%)
May 26, 2021 28.31 28.35 28.31 28.35 926 +0.42(+1.49%)
May 25, 2021 28.08 28.11 27.93 27.93 18,241 -0.19(-0.66%)
May 24, 2021 28.10 28.13 28.10 28.12 1,459 +0.21(+0.75%)
May 21, 2021 28.07 28.07 27.91 27.91 2,229 +0.06(+0.20%)
May 20, 2021 27.75 27.86 27.72 27.86 1,437 +0.31(+1.11%)
May 19, 2021 27.32 27.55 27.32 27.55 2,930 -0.32(-1.13%)
May 18, 2021 27.98 27.98 27.87 27.87 1,073 -0.05(-0.17%)
May 17, 2021 27.74 27.91 27.74 27.91 654 -0.00(-0.01%)
May 14, 2021 27.92 27.92 27.92 27.92 0 +0.62(+2.26%)
May 13, 2021 27.30 27.30 27.30 27.30 69 +0.21(+0.78%)
May 12, 2021 27.09 27.09 27.09 27.09 20 -0.74(-2.66%)
May 11, 2021 27.60 27.83 27.60 27.83 3,116 -0.06(-0.22%)
May 10, 2021 28.12 28.12 27.89 27.89 530 -0.51(-1.80%)
May 07, 2021 28.29 28.40 28.29 28.40 271 +0.41(+1.47%)
May 06, 2021 27.66 27.99 27.66 27.99 100 -0.03(-0.11%)
May 05, 2021 28.09 28.09 28.02 28.02 146 -0.09(-0.34%)
May 04, 2021 27.98 28.11 27.98 28.11 130 -0.27(-0.94%)
May 03, 2021 28.38 28.38 28.38 28.38 0 +0.12(+0.42%)
Apr 30, 2021 28.26 28.26 28.26 28.26 100 -0.21(-0.74%)
Apr 29, 2021 28.45 28.47 28.44 28.47 420 +0.06(+0.20%)
Apr 28, 2021 28.42 28.47 28.41 28.41 10,993 +0.04(+0.15%)
Apr 27, 2021 28.38 28.38 28.31 28.37 5,244 -0.03(-0.12%)
Apr 26, 2021 28.38 28.41 28.38 28.40 458 +0.27(+0.95%)
Apr 23, 2021 27.89 28.13 27.89 28.13 33,300 +0.36(+1.29%)
Apr 22, 2021 27.99 27.99 27.78 27.78 2,805 -0.06(-0.20%)
Apr 21, 2021 27.83 27.83 27.83 27.83 1 +0.46(+1.69%)
Apr 20, 2021 27.26 27.37 27.26 27.37 284 -0.46(-1.66%)
Apr 19, 2021 27.81 27.83 27.81 27.83 1,727 -0.20(-0.71%)
Apr 16, 2021 28.01 28.03 28.01 28.03 100 +0.06(+0.23%)
Apr 15, 2021 27.92 27.97 27.92 27.97 35,899 +0.14(+0.50%)
Apr 14, 2021 27.83 27.83 27.83 27.83 0 +0.16(+0.58%)
Apr 13, 2021 27.67 27.67 27.67 27.67 1 +0.00(+0.01%)
Apr 12, 2021 27.69 27.69 27.66 27.67 3,927 +0.03(+0.10%)
Apr 09, 2021 27.64 27.64 27.64 27.64 100 +0.20(+0.72%)
Apr 08, 2021 27.36 27.44 27.36 27.44 530 +0.03(+0.11%)
Apr 07, 2021 27.41 27.41 27.41 27.41 99 -0.08(-0.29%)
Apr 06, 2021 27.45 27.49 27.45 27.49 234 +0.01(+0.02%)
Apr 05, 2021 27.46 27.48 27.46 27.48 276 +0.21(+0.78%)
Apr 01, 2021 27.28 27.28 27.27 27.27 100 +0.19(+0.70%)
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%)
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.