Skip to main content
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 (%)
Feb 26, 2021 24.53 24.53 24.41 24.53 18,100 -0.00(-0.01%)
Feb 25, 2021 24.52 24.54 24.52 24.54 3,871 -0.35(-1.39%)
Feb 24, 2021 24.87 24.88 24.87 24.88 1,678 +0.04(+0.18%)
Feb 23, 2021 24.72 24.84 24.72 24.84 959 -0.03(-0.13%)
Feb 22, 2021 24.89 24.92 24.87 24.87 2,698 -0.13(-0.50%)
Feb 19, 2021 24.97 25.00 24.95 25.00 11,700 -0.11(-0.45%)
Feb 18, 2021 25.10 25.12 25.06 25.11 9,446 -0.05(-0.19%)
Feb 17, 2021 25.16 25.16 25.16 25.16 73 -0.02(-0.08%)
Feb 16, 2021 25.19 25.24 25.17 25.18 11,957 -0.08(-0.32%)
Feb 12, 2021 25.18 25.26 25.17 25.26 4,900 +0.01(+0.05%)
Feb 11, 2021 25.23 25.26 25.23 25.24 9,923 +0.03(+0.11%)
Feb 10, 2021 25.28 25.28 25.12 25.21 16,391 +0.03(+0.10%)
Feb 09, 2021 25.18 25.19 25.15 25.19 3,791 +0.01(+0.05%)
Feb 08, 2021 25.15 25.18 25.15 25.18 4,049 +0.13(+0.53%)
Feb 05, 2021 25.05 25.07 25.04 25.04 11,100 +0.09(+0.38%)
Feb 04, 2021 24.94 24.97 24.94 24.95 11,832 -0.00(-0.01%)
Feb 03, 2021 24.97 24.97 24.95 24.95 17,598 -0.07(-0.29%)
Feb 02, 2021 25.08 25.08 25.02 25.02 1,092 +0.04(+0.16%)
Feb 01, 2021 24.98 24.98 24.98 24.98 66 +0.23(+0.94%)
Jan 29, 2021 24.87 24.87 24.68 24.75 900 -0.24(-0.94%)
Jan 28, 2021 24.95 25.10 24.95 24.99 9,250 +0.08(+0.32%)
Jan 27, 2021 25.02 25.02 24.91 24.91 3,645 -0.26(-1.03%)
Jan 26, 2021 25.18 25.18 25.14 25.17 7,758 -0.04(-0.17%)
Jan 25, 2021 25.18 25.21 25.16 25.21 903 +0.12(+0.47%)
Jan 22, 2021 25.06 25.09 25.06 25.09 100 -0.04(-0.15%)
Jan 21, 2021 25.13 25.13 25.13 25.13 146 +0.01(+0.04%)
Jan 20, 2021 25.04 25.12 25.04 25.12 890 +0.23(+0.93%)
Jan 19, 2021 24.83 24.89 24.81 24.89 3,630 +0.12(+0.50%)
Jan 15, 2021 24.74 24.78 24.74 24.76 1,900 -0.05(-0.18%)
Jan 14, 2021 24.88 24.88 24.81 24.81 825 -0.05(-0.21%)
Jan 13, 2021 24.86 24.86 24.86 24.86 54 +0.05(+0.19%)
Jan 12, 2021 24.78 24.81 24.76 24.81 998 +0.01(+0.04%)
Jan 11, 2021 24.85 24.85 24.78 24.80 1,777 -0.10(-0.39%)
Jan 08, 2021 24.79 24.90 24.78 24.90 1,200 +0.04(+0.17%)
Jan 07, 2021 24.77 24.86 24.77 24.86 337 +0.15(+0.61%)
Jan 06, 2021 24.74 24.74 24.71 24.71 1,307 +0.22(+0.89%)
Jan 05, 2021 24.48 24.49 24.48 24.49 542 +0.12(+0.50%)
Jan 04, 2021 24.37 24.37 24.37 24.37 159 -0.14(-0.55%)
Dec 31, 2020 24.50 24.50 24.50 1,051 +0.05(+0.22%)
Dec 30, 2020 24.44 24.45 24.44 24.45 1,051 +0.07(+0.27%)
Dec 29, 2020 24.43 24.43 24.38 24.38 370 -0.02(-0.07%)
Dec 28, 2020 24.40 24.40 24.40 24.40 108 +0.12(+0.48%)
Dec 24, 2020 24.26 24.28 24.26 24.28 500 +0.01(+0.04%)
Dec 23, 2020 24.27 24.27 24.27 24.27 44 +0.07(+0.31%)
Dec 22, 2020 24.19 24.21 24.18 24.20 7,657 -0.06(-0.25%)
Dec 21, 2020 24.12 24.26 24.12 24.26 7,176 -0.09(-0.35%)
Dec 18, 2020 24.33 24.34 24.33 24.34 1,101 -0.02(-0.08%)
Dec 17, 2020 24.33 24.36 24.33 24.36 259 +0.09(+0.37%)
Dec 16, 2020 24.29 24.29 24.26 24.27 363 +0.01(+0.02%)
Dec 15, 2020 24.26 24.27 24.26 24.27 476 +0.15(+0.64%)
Dec 14, 2020 24.22 24.22 24.10 24.11 1,918 +0.00(+0.01%)
Dec 11, 2020 24.11 24.11 24.11 24.11 100 -0.00(-0.01%)
Dec 10, 2020 24.03 24.11 24.03 24.11 1,159 -0.01(-0.05%)
Dec 09, 2020 24.16 24.16 24.12 24.12 196 -0.07(-0.30%)
Dec 08, 2020 24.15 24.20 24.14 24.20 1,236 +0.03(+0.11%)
Dec 07, 2020 24.18 24.18 24.17 24.17 2,024 -0.07(-0.29%)
Dec 04, 2020 24.19 24.24 24.18 24.24 701 +0.12(+0.51%)
Dec 03, 2020 24.11 24.12 24.09 24.12 1,735 +0.05(+0.19%)
Dec 02, 2020 24.02 24.07 24.02 24.07 1,151 -0.04(-0.15%)
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.