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 (%)
Dec 31, 2020 0.2918 0.2918 0.2918 1,930,656 +0.00(+0.22%)
Dec 30, 2020 0.2911 0.2913 0.2909 0.2912 1,930,656 +0.00(+0.59%)
Dec 29, 2020 0.2902 0.2902 0.2891 0.2894 387,065 -0.00(-0.30%)
Dec 28, 2020 0.2906 0.2906 0.2901 0.2903 126,872 +0.00(+0.48%)
Dec 24, 2020 0.2881 0.2889 0.2881 0.2889 315,212 +0.00(+0.16%)
Dec 23, 2020 0.2888 0.2889 0.2884 0.2885 399,038 +0.00(+0.35%)
Dec 22, 2020 0.2877 0.2877 0.2870 0.2874 254,435 -0.00(-0.35%)
Dec 21, 2020 0.2868 0.2885 0.2868 0.2885 1,208,740 -0.00(-0.47%)
Dec 18, 2020 0.2894 0.2898 0.2891 0.2898 403,865 -0.00(-0.02%)
Dec 17, 2020 0.2899 0.2899 0.2899 0.2899 14,480 +0.00(+0.46%)
Dec 16, 2020 0.2876 0.2886 0.2876 0.2886 305,164 +0.00(+0.34%)
Dec 15, 2020 0.2866 0.2876 0.2866 0.2876 450,851 +0.00(+0.81%)
Dec 14, 2020 0.2865 0.2865 0.2852 0.2852 301,914 +0.00(+0.05%)
Dec 11, 2020 0.2852 0.2852 0.2841 0.2851 226,558 +0.00(+0.07%)
Dec 10, 2020 0.2741 0.2851 0.2741 0.2849 392,340 -0.00(-0.19%)
Dec 09, 2020 0.2862 0.2862 0.2846 0.2855 82,940 -0.00(-0.58%)
Dec 08, 2020 0.2862 0.2873 0.2861 0.2871 432,234 +0.00(+0.43%)
Dec 07, 2020 0.2858 0.2862 0.2856 0.2859 1,491,445 -0.00(-0.03%)
Dec 04, 2020 0.2843 0.2860 0.2843 0.2860 305,361 +0.00(+0.82%)
Dec 03, 2020 0.2830 0.2844 0.2830 0.2836 242,811 +0.00(+0.26%)
Dec 02, 2020 0.2831 0.2831 0.2825 0.2829 233,355 -0.00(-0.23%)
Dec 01, 2020 0.2824 0.2838 0.2824 0.2835 434,401 +0.00(+0.79%)
Nov 30, 2020 0.2808 0.2813 0.2805 0.2813 2,568,190 -0.00(-0.27%)
Nov 27, 2020 0.2819 0.2821 0.2815 0.2820 216,708 +0.00(+0.26%)
Nov 25, 2020 0.2818 0.2819 0.2811 0.2813 197,007 -0.00(-0.12%)
Nov 24, 2020 0.2811 0.2821 0.2811 0.2817 780,150 +0.00(+0.35%)
Nov 23, 2020 0.2815 0.2815 0.2800 0.2807 91,805 +0.00(+0.14%)
Nov 20, 2020 0.2803 0.2803 0.2803 0.2803 9,850 -0.00(-0.21%)
Nov 19, 2020 0.2796 0.2809 0.2792 0.2809 263,990 +0.00(+0.38%)
Nov 18, 2020 0.2812 0.2812 0.2798 0.2798 554,280 -0.00(-0.55%)
Nov 17, 2020 0.2815 0.2819 0.2812 0.2814 168,441 -0.00(-0.34%)
Nov 16, 2020 0.2816 0.2825 0.2816 0.2823 133,374 +0.00(+0.68%)
Nov 13, 2020 0.2794 0.2804 0.2794 0.2804 275,810 +0.00(+0.92%)
Nov 12, 2020 0.2780 0.2781 0.2778 0.2778 20,884,576 -0.00(-0.53%)
Nov 11, 2020 0.2796 0.2799 0.2787 0.2793 293,344 +0.00(+0.36%)
Nov 10, 2020 0.2768 0.2784 0.2768 0.2783 314,916 +0.00(+0.40%)
Nov 09, 2020 0.2784 0.2789 0.2771 0.2772 225,278 +0.00(+1.11%)
Nov 06, 2020 0.2750 0.2750 0.2741 0.2742 78,803 -0.00(-0.36%)
Nov 05, 2020 0.2757 0.2757 0.2752 0.2752 104,217 +0.00(+0.58%)
Nov 04, 2020 0.2730 0.2757 0.2730 0.2736 152,680 +0.00(+0.43%)
Nov 03, 2020 0.2722 0.2724 0.2722 0.2724 80,182 +0.00(+0.99%)
Nov 02, 2020 0.2688 0.2697 0.2685 0.2697 166,274 +0.00(+1.07%)
Oct 30, 2020 0.2659 0.2669 0.2659 0.2669 1,201,746 -0.00(-0.20%)
Oct 29, 2020 0.2676 0.2676 0.2668 0.2674 173,760 -0.00(-0.09%)
Oct 28, 2020 0.2682 0.2683 0.2677 0.2677 91,608 -0.00(-1.04%)
Oct 27, 2020 0.2723 0.2723 0.2705 0.2705 47,281 -0.00(-0.57%)
Oct 26, 2020 0.2711 0.2720 0.2711 0.2720 119,485 -0.00(-0.94%)
Oct 23, 2020 0.2746 0.2746 0.2746 0.2746 9,850 +0.00(+0.27%)
Oct 22, 2020 0.2732 0.2739 0.2732 0.2739 316,985 +0.00(+0.34%)
Oct 21, 2020 0.2734 0.2734 0.2730 0.2730 73,188 -0.00(-0.39%)
Oct 20, 2020 0.2749 0.2751 0.2735 0.2740 989,864 +0.00(+0.09%)
Oct 19, 2020 0.2756 0.2756 0.2738 0.2738 129,926 -0.00(-0.80%)
Oct 16, 2020 0.2765 0.2765 0.2760 0.2760 531,920 +0.00(+0.19%)
Oct 15, 2020 0.2746 0.2754 0.2746 0.2754 377,565 -0.00(-0.02%)
Oct 14, 2020 0.2760 0.2761 0.2748 0.2755 210,207 -0.00(-0.24%)
Oct 13, 2020 0.2762 0.2762 0.2757 0.2762 207,153 +0.00(+0.07%)
Oct 12, 2020 0.2755 0.2763 0.2755 0.2760 203,016 +0.00(+0.50%)
Oct 09, 2020 0.2755 0.2755 0.2743 0.2746 1,221,447 +0.00(+0.03%)
Oct 08, 2020 0.2741 0.2745 0.2740 0.2745 193,658 +0.00(+0.52%)
Oct 07, 2020 0.2731 0.2731 0.2731 0.2731 10,736 +0.00(+0.65%)
Oct 06, 2020 0.2709 0.2727 0.2709 0.2713 358,159 -0.00(-0.41%)
Oct 05, 2020 0.2725 0.2725 0.2725 0.2725 7,584 +0.00(+0.50%)
Oct 02, 2020 0.2717 0.2717 0.2711 0.2711 98,503 +0.00(+0.17%)
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.