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 (%)
May 28, 2021 27.10 27.13 27.07 27.07 2,340 +0.03(+0.10%)
May 27, 2021 27.07 27.10 27.04 27.04 20,480 +0.04(+0.15%)
May 26, 2021 26.72 27.00 26.72 27.00 4,247 +0.02(+0.08%)
May 25, 2021 27.07 27.07 26.98 26.98 21,522 -0.07(-0.26%)
May 24, 2021 27.09 27.09 27.05 27.05 1,778 +0.06(+0.21%)
May 21, 2021 27.11 27.15 26.99 26.99 3,541 -0.01(-0.04%)
May 20, 2021 26.94 27.06 26.94 27.00 3,388 +0.22(+0.82%)
May 19, 2021 26.70 26.78 26.70 26.78 4,068 -0.12(-0.45%)
May 18, 2021 26.95 27.07 26.90 26.90 2,263 +0.04(+0.14%)
May 17, 2021 26.86 26.86 26.86 26.86 1,025 -0.11(-0.39%)
May 14, 2021 26.91 26.99 26.91 26.97 2,874 +0.18(+0.67%)
May 13, 2021 26.86 26.86 26.68 26.79 4,422 -0.08(-0.30%)
May 12, 2021 26.96 27.11 26.87 26.87 1,883 -0.34(-1.25%)
May 11, 2021 27.12 27.23 27.12 27.21 20,451 -0.09(-0.34%)
May 10, 2021 27.45 27.45 27.30 27.30 2,774 -0.20(-0.71%)
May 07, 2021 27.59 27.59 27.46 27.50 8,768 +0.19(+0.71%)
May 06, 2021 27.30 27.30 27.30 27.30 96 +0.02(+0.07%)
May 05, 2021 27.35 27.37 27.28 27.29 7,451 -0.10(-0.38%)
May 04, 2021 27.29 27.39 27.21 27.39 1,691 -0.16(-0.60%)
May 03, 2021 27.57 27.61 27.55 27.55 566 +0.02(+0.09%)
Apr 30, 2021 27.52 27.55 27.50 27.53 3,400 -0.11(-0.39%)
Apr 29, 2021 27.30 27.64 27.30 27.64 2,704 +0.06(+0.22%)
Apr 28, 2021 27.59 27.64 27.58 27.58 4,765 -0.12(-0.44%)
Apr 27, 2021 27.70 27.71 27.64 27.70 8,123 -0.02(-0.07%)
Apr 26, 2021 27.71 27.75 27.69 27.72 6,198 +0.15(+0.53%)
Apr 23, 2021 27.38 27.57 27.38 27.57 2,800 +0.32(+1.18%)
Apr 22, 2021 27.35 27.52 27.25 27.25 7,035 -0.10(-0.37%)
Apr 21, 2021 27.12 27.37 27.12 27.35 39,458 +0.25(+0.94%)
Apr 20, 2021 27.23 27.25 27.03 27.10 2,799 -0.24(-0.89%)
Apr 19, 2021 27.37 27.37 27.26 27.34 9,681 -0.16(-0.58%)
Apr 16, 2021 27.42 27.56 27.42 27.50 13,300 +0.07(+0.24%)
Apr 15, 2021 27.41 27.45 27.41 27.43 48,640 +0.24(+0.88%)
Apr 14, 2021 27.19 27.20 27.18 27.20 5,358 -0.02(-0.09%)
Apr 13, 2021 27.18 27.26 27.10 27.22 7,684 +0.09(+0.33%)
Apr 12, 2021 27.07 27.15 27.07 27.13 8,746 +0.00(+0.02%)
Apr 09, 2021 26.97 27.13 26.97 27.13 13,900 +0.17(+0.61%)
Apr 08, 2021 26.90 27.00 26.88 26.96 2,488 +0.13(+0.50%)
Apr 07, 2021 26.83 26.83 26.83 26.83 219 -0.07(-0.25%)
Apr 06, 2021 26.78 26.92 26.78 26.89 1,367 +0.07(+0.27%)
Apr 05, 2021 26.48 26.82 26.48 26.82 2,558 +0.17(+0.64%)
Apr 01, 2021 26.63 26.65 26.63 26.65 300 +0.29(+1.10%)
Mar 31, 2021 26.41 26.45 26.35 26.36 20,717 +0.17(+0.64%)
Mar 30, 2021 26.15 26.25 26.15 26.19 1,693 -0.06(-0.23%)
Mar 29, 2021 26.18 26.31 26.14 26.25 7,430 -0.17(-0.63%)
Mar 26, 2021 26.20 26.42 26.19 26.42 10,900 +0.32(+1.22%)
Mar 25, 2021 25.89 26.10 25.80 26.10 2,699 +0.12(+0.45%)
Mar 24, 2021 26.22 26.30 25.98 25.98 4,953 -0.29(-1.09%)
Mar 23, 2021 26.47 26.50 26.22 26.27 1,933 -0.22(-0.84%)
Mar 22, 2021 26.54 26.56 26.49 26.49 3,639 +0.02(+0.07%)
Mar 19, 2021 26.54 26.54 26.47 26.47 400 +0.06(+0.23%)
Mar 18, 2021 26.67 26.74 26.39 26.41 3,874 -0.46(-1.71%)
Mar 17, 2021 26.68 26.89 26.65 26.87 4,085 +0.07(+0.25%)
Mar 16, 2021 27.02 27.02 26.80 26.80 2,932 -0.14(-0.52%)
Mar 15, 2021 26.76 26.94 26.68 26.94 4,725 +0.06(+0.22%)
Mar 12, 2021 26.79 26.88 26.75 26.88 3,100 -0.01(-0.03%)
Mar 11, 2021 26.73 26.99 26.73 26.89 17,242 +0.37(+1.40%)
Mar 10, 2021 26.56 26.56 26.52 26.52 2,949 +0.18(+0.67%)
Mar 09, 2021 26.22 26.45 26.22 26.34 4,501 +0.34(+1.29%)
Mar 08, 2021 26.25 26.30 26.01 26.01 1,161 -0.13(-0.48%)
Mar 05, 2021 26.13 26.13 26.13 26.13 100 +0.23(+0.87%)
Mar 04, 2021 26.33 26.33 25.85 25.91 2,187 -0.41(-1.56%)
Mar 03, 2021 26.42 26.61 26.32 26.32 7,053 -0.44(-1.64%)
Mar 02, 2021 26.87 26.91 26.76 26.76 13,179 -0.21(-0.79%)
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.