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

Trend Aggregation U.S. ETF (NY: TAEQ )

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 (%)
Nov 30, 2020 27.30 27.30 27.20 27.29 23,765 -0.09(-0.34%)
Nov 27, 2020 27.33 27.38 27.33 27.38 1,000 +0.16(+0.59%)
Nov 25, 2020 27.29 27.29 27.22 27.22 5,000 +0.01(+0.04%)
Nov 24, 2020 27.24 27.30 27.20 27.21 28,550 -0.00(-0.01%)
Nov 23, 2020 27.26 27.26 27.12 27.21 1,073 +0.04(+0.13%)
Nov 20, 2020 27.18 27.18 27.18 27.18 0 +0.02(+0.06%)
Nov 19, 2020 27.06 27.18 27.06 27.16 6,442 +0.12(+0.43%)
Nov 18, 2020 27.17 27.21 27.04 27.04 2,883 -0.14(-0.50%)
Nov 17, 2020 27.20 27.23 27.17 27.18 3,923 -0.04(-0.13%)
Nov 16, 2020 27.16 27.24 27.16 27.21 1,672 +0.15(+0.55%)
Nov 13, 2020 26.95 27.07 26.95 27.07 7,500 +0.18(+0.68%)
Nov 12, 2020 26.92 26.98 26.88 26.88 90,219 -0.07(-0.24%)
Nov 11, 2020 26.82 26.95 26.82 26.95 1,264 +0.35(+1.31%)
Nov 10, 2020 26.50 26.77 26.38 26.60 2,934 -0.24(-0.89%)
Nov 09, 2020 27.19 27.22 26.84 26.84 7,328 -0.31(-1.14%)
Nov 06, 2020 27.14 27.17 27.11 27.15 1,900 -0.10(-0.37%)
Nov 05, 2020 27.23 27.32 27.23 27.25 5,633 +0.38(+1.41%)
Nov 04, 2020 26.72 27.00 26.71 26.87 2,205 +0.39(+1.49%)
Nov 03, 2020 26.43 26.48 26.43 26.48 10,343 +0.35(+1.33%)
Nov 02, 2020 25.94 26.13 25.93 26.13 4,604 +0.27(+1.04%)
Oct 30, 2020 26.14 26.14 25.76 25.86 10,800 -0.47(-1.79%)
Oct 29, 2020 26.32 26.33 26.23 26.33 2,445 +0.14(+0.55%)
Oct 28, 2020 26.27 26.27 26.19 26.19 2,137 -0.53(-1.98%)
Oct 27, 2020 26.79 26.83 26.72 26.72 773 +0.01(+0.03%)
Oct 26, 2020 26.99 26.99 26.65 26.71 2,126 -0.47(-1.74%)
Oct 23, 2020 26.94 27.18 26.94 27.18 400 +0.17(+0.63%)
Oct 22, 2020 26.91 27.03 26.86 27.01 11,164 +0.02(+0.06%)
Oct 21, 2020 27.26 27.26 27.00 27.00 698 -0.30(-1.10%)
Oct 20, 2020 27.35 27.46 27.27 27.30 11,414 +0.09(+0.31%)
Oct 19, 2020 27.56 27.61 27.21 27.21 3,584 -0.35(-1.26%)
Oct 16, 2020 27.73 27.73 27.56 27.56 2,700 -0.12(-0.43%)
Oct 15, 2020 27.41 27.68 27.41 27.68 9,911 +0.14(+0.49%)
Oct 14, 2020 27.75 27.80 27.54 27.54 1,499 -0.05(-0.18%)
Oct 13, 2020 27.59 27.62 27.57 27.59 930 +0.11(+0.41%)
Oct 12, 2020 27.37 27.48 27.37 27.48 2,653 +0.22(+0.82%)
Oct 09, 2020 27.17 27.30 27.17 27.25 3,600 +0.15(+0.56%)
Oct 08, 2020 27.02 27.10 27.02 27.10 2,647 +0.14(+0.53%)
Oct 07, 2020 26.94 26.96 26.94 26.96 293 +0.23(+0.86%)
Oct 06, 2020 26.89 26.89 26.73 26.73 7,688 -0.18(-0.66%)
Oct 05, 2020 26.91 26.91 26.91 26.91 99 +0.19(+0.72%)
Oct 02, 2020 26.68 26.79 26.68 26.72 2,000 -0.05(-0.21%)
Oct 01, 2020 26.77 26.82 26.77 26.77 1,235 +0.06(+0.22%)
Sep 30, 2020 26.74 26.74 26.71 26.71 1,460 +0.06(+0.24%)
Sep 29, 2020 26.72 26.72 26.59 26.65 1,184 -0.06(-0.23%)
Sep 28, 2020 26.70 26.71 26.66 26.71 949 +0.15(+0.56%)
Sep 25, 2020 26.39 26.56 26.39 26.56 2,200 +0.13(+0.48%)
Sep 24, 2020 26.31 26.54 26.16 26.43 4,046 -0.02(-0.07%)
Sep 23, 2020 26.69 26.71 26.42 26.45 4,626 -0.25(-0.92%)
Sep 22, 2020 26.59 26.69 26.44 26.69 7,985 +0.12(+0.45%)
Sep 21, 2020 26.65 26.65 26.52 26.57 1,341 -0.32(-1.20%)
Sep 18, 2020 26.88 26.90 26.85 26.90 1,100 -0.06(-0.22%)
Sep 17, 2020 27.02 27.05 26.89 26.96 5,021 -0.07(-0.24%)
Sep 16, 2020 26.95 27.17 26.95 27.02 5,074 +0.05(+0.19%)
Sep 15, 2020 27.00 27.04 26.97 26.97 2,758 -0.01(-0.02%)
Sep 14, 2020 26.84 27.06 26.84 26.98 7,347 +0.15(+0.57%)
Sep 11, 2020 26.75 26.86 26.75 26.82 1,000 +0.03(+0.13%)
Sep 10, 2020 27.13 27.13 26.79 26.79 1,448 -0.32(-1.19%)
Sep 09, 2020 27.01 27.23 26.96 27.11 5,710 +0.27(+0.99%)
Sep 08, 2020 27.43 27.43 26.81 26.85 3,411 -0.71(-2.59%)
Sep 04, 2020 27.57 27.57 27.56 27.56 300 -0.67(-2.36%)
Sep 03, 2020 28.23 28.23 28.09 28.23 5,263 -0.86(-2.96%)
Sep 02, 2020 28.82 29.09 28.77 29.09 3,804 +0.22(+0.77%)
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.