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

Trend Aggregation Dividend Stock ETF (NY: TADS )

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, 2021 0.3249 0.3249 0.3234 0.3234 179,187 -0.01(-2.44%)
Nov 29, 2021 0.3320 0.3320 0.3315 0.3315 28,616 +0.00(+0.27%)
Nov 26, 2021 0.3287 0.3306 0.3279 0.3306 49,923 -0.01(-3.13%)
Nov 24, 2021 0.3413 0.3413 0.3413 0.3413 11,410 +0.00(+0.14%)
Nov 23, 2021 0.3399 0.3408 0.3399 0.3408 82,462 +0.00(+0.90%)
Nov 22, 2021 0.3378 0.3378 0.3378 0.3378 802 +0.00(+1.14%)
Nov 19, 2021 0.3340 0.3340 0.3340 0.3340 8,914 -0.00(-1.18%)
Nov 18, 2021 0.3380 0.3380 0.3380 0.3380 89 -0.00(-0.27%)
Nov 17, 2021 0.3389 0.3389 0.3389 0.3389 5,348 -0.00(-0.49%)
Nov 16, 2021 0.3405 0.3405 0.3405 0.3405 267 -0.00(-0.07%)
Nov 15, 2021 0.3408 0.3408 0.3408 0.3408 17,651 +0.00(+0.30%)
Nov 12, 2021 0.3398 0.3398 0.3398 0.3398 0 +0.00(+0.29%)
Nov 11, 2021 0.3388 0.3388 0.3388 0.3388 178 +0.00(+1.14%)
Nov 10, 2021 0.3350 0.3350 0.3350 0.3350 0 -0.00(-0.73%)
Nov 09, 2021 0.3374 0.3374 0.3374 0.3374 267 -0.00(-0.34%)
Nov 08, 2021 0.3386 0.3386 0.3386 0.3386 20,949 +0.00(+1.06%)
Nov 05, 2021 0.3344 0.3355 0.3344 0.3350 32,271 +0.00(+1.19%)
Nov 04, 2021 0.3311 0.3311 0.3311 0.3311 5,438 -0.00(-0.67%)
Nov 03, 2021 0.3333 0.3333 0.3333 0.3333 802 +0.00(+0.89%)
Nov 02, 2021 0.3304 0.3304 0.3304 0.3304 10,252 +0.00(+0.20%)
Nov 01, 2021 0.3295 0.3297 0.3292 0.3297 153,959 +0.00(+1.47%)
Oct 29, 2021 0.3252 0.3252 0.3250 0.3250 246,138 -0.00(-0.33%)
Oct 28, 2021 0.3256 0.3261 0.3253 0.3261 10,086,500 +0.00(+1.18%)
Oct 27, 2021 0.3231 0.3231 0.3223 0.3223 61,333 -0.01(-1.78%)
Oct 26, 2021 0.3292 0.3292 0.3281 0.3281 20,414 -0.00(-0.45%)
Oct 25, 2021 0.3296 0.3296 0.3296 0.3296 2,139 +0.00(+0.39%)
Oct 22, 2021 0.3240 0.3283 0.3240 0.3283 67,930 +0.00(+0.34%)
Oct 21, 2021 0.3271 0.3272 0.3271 0.3272 314,336 -0.00(-0.10%)
Oct 20, 2021 0.3275 0.3278 0.3275 0.3276 36,996 +0.00(+0.81%)
Oct 19, 2021 0.3231 0.3249 0.3229 0.3249 497,536 +0.00(+0.36%)
Oct 18, 2021 0.3237 0.3238 0.3237 0.3238 23,178 +0.00(+0.14%)
Oct 15, 2021 0.3241 0.3249 0.3233 0.3233 2,084,018 +0.00(+0.60%)
Oct 14, 2021 0.3214 0.3214 0.3214 0.3214 0 +0.00(+1.05%)
Oct 13, 2021 0.3177 0.3181 0.3167 0.3181 111,702 +0.00(+0.00%)
Oct 12, 2021 0.3179 0.3181 0.3179 0.3181 27,011 -0.00(-0.16%)
Oct 11, 2021 0.3222 0.3222 0.3186 0.3186 1,313,064 -0.00(-0.36%)
Oct 08, 2021 0.3197 0.3197 0.3197 0.3197 17,205 +0.00(+0.48%)
Oct 07, 2021 0.3191 0.3191 0.3182 0.3182 11,410 +0.00(+1.02%)
Oct 06, 2021 0.3150 0.3150 0.3150 0.3150 3,655 -0.00(-0.51%)
Oct 05, 2021 0.3166 0.3166 0.3166 0.3166 3,833 +0.00(+0.57%)
Oct 04, 2021 0.3141 0.3156 0.3146 0.3148 195,591 +0.00(+0.06%)
Oct 01, 2021 0.3146 0.3146 0.3146 0.3146 8,914 +0.00(+1.51%)
Sep 30, 2021 0.3105 0.3105 0.3099 0.3099 180,436 -0.01(-1.74%)
Sep 29, 2021 0.3163 0.3164 0.3154 0.3154 88,524 +0.00(+0.25%)
Sep 28, 2021 0.3147 0.3147 0.3147 0.3147 1,337 -0.00(-1.47%)
Sep 27, 2021 0.3234 0.3234 0.3193 0.3193 32,895 -0.00(-0.47%)
Sep 24, 2021 0.3209 0.3209 0.3209 0.3209 8,914 -0.00(-0.19%)
Sep 23, 2021 0.3215 0.3215 0.3215 0.3215 11,500 +0.00(+0.90%)
Sep 22, 2021 0.3195 0.3196 0.3186 0.3186 167,866 +0.00(+0.54%)
Sep 21, 2021 0.3195 0.3195 0.3169 0.3169 637,677 -0.00(-0.21%)
Sep 20, 2021 0.3203 0.3203 0.3175 0.3175 18,393 -0.01(-1.66%)
Sep 17, 2021 0.3230 0.3230 0.3214 0.3229 851,570 -0.00(-0.32%)
Sep 16, 2021 0.3249 0.3250 0.3239 0.3239 2,918,572 -0.00(-0.57%)
Sep 15, 2021 0.3248 0.3259 0.3248 0.3258 3,253,147 +0.00(+0.92%)
Sep 14, 2021 0.3228 0.3228 0.3228 0.3228 5,714 -0.00(-1.23%)
Sep 13, 2021 0.3269 0.3269 0.3269 0.3269 3,482 +0.00(+0.38%)
Sep 10, 2021 0.3266 0.3266 0.3256 0.3256 24,733 -0.00(-0.74%)
Sep 09, 2021 0.3283 0.3283 0.3281 0.3281 34,019 -0.00(-0.61%)
Sep 08, 2021 0.3296 0.3301 0.3294 0.3301 555,034 +0.00(+0.07%)
Sep 07, 2021 0.3299 0.3299 0.3299 0.3299 4,553 -0.00(-1.18%)
Sep 03, 2021 0.3339 0.3339 0.3338 0.3338 48,663 -0.00(-0.31%)
Sep 02, 2021 0.3344 0.3348 0.3344 0.3348 751,921 +0.00(+0.46%)
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.