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 (%)
Mar 31, 2021 0.3141 0.3141 0.3116 0.3116 1,703,457 +0.00(+0.27%)
Mar 30, 2021 0.3106 0.3109 0.3106 0.3108 135,335 -0.00(-0.22%)
Mar 29, 2021 0.3110 0.3115 0.3110 0.3114 225,231 -0.00(-0.39%)
Mar 26, 2021 0.3099 0.3127 0.3092 0.3127 876,595 +0.01(+1.70%)
Mar 25, 2021 0.3039 0.3075 0.3031 0.3075 297,326 +0.00(+0.58%)
Mar 24, 2021 0.3035 0.3088 0.3035 0.3057 640,451 -0.00(-0.21%)
Mar 23, 2021 0.3086 0.3086 0.3059 0.3063 39,089 -0.00(-0.99%)
Mar 22, 2021 0.3086 0.3094 0.3086 0.3094 149,647 +0.00(+0.35%)
Mar 19, 2021 0.3057 0.3087 0.3057 0.3083 62,613 +0.00(+0.48%)
Mar 18, 2021 0.3093 0.3095 0.3068 0.3068 69,054 -0.00(-1.48%)
Mar 17, 2021 0.3114 0.3114 0.3114 0.3114 58,678 +0.00(+0.06%)
Mar 16, 2021 0.3127 0.3129 0.3111 0.3112 188,557 -0.00(-0.08%)
Mar 15, 2021 0.3086 0.3115 0.3086 0.3115 724,622 +0.00(+0.96%)
Mar 12, 2021 0.3076 0.3085 0.3068 0.3085 214,676 +0.00(+0.38%)
Mar 11, 2021 0.3107 0.3107 0.3057 0.3074 672,921 +0.00(+1.27%)
Mar 10, 2021 0.3042 0.3042 0.3035 0.3035 482,664 -0.00(-0.04%)
Mar 09, 2021 0.3036 0.3036 0.3036 0.3036 39,625 +0.01(+1.79%)
Mar 08, 2021 0.3005 0.3005 0.2983 0.2983 31,485 +0.00(+0.24%)
Mar 05, 2021 0.2934 0.2975 0.2931 0.2975 178,897 +0.00(+1.62%)
Mar 04, 2021 0.2940 0.2940 0.2928 0.2928 39,089 -0.00(-1.31%)
Mar 03, 2021 0.2978 0.2982 0.2964 0.2967 292,675 -0.00(-0.86%)
Mar 02, 2021 0.3019 0.3019 0.2992 0.2993 149,021 -0.00(-0.52%)
Mar 01, 2021 0.3010 0.3013 0.3007 0.3008 474,613 +0.00(+0.86%)
Feb 26, 2021 0.2977 0.2991 0.2968 0.2983 411,463 +0.00(+0.01%)
Feb 25, 2021 0.3010 0.3010 0.2974 0.2982 386,059 -0.00(-1.54%)
Feb 24, 2021 0.2993 0.3029 0.2993 0.3029 451,715 +0.00(+0.40%)
Feb 23, 2021 0.2992 0.3017 0.2988 0.3017 772,298 -0.00(-0.31%)
Feb 22, 2021 0.3021 0.3034 0.3021 0.3027 668,090 -0.00(-0.21%)
Feb 19, 2021 0.3046 0.3046 0.3033 0.3033 411,463 -0.00(-0.45%)
Feb 18, 2021 0.3034 0.3051 0.3031 0.3047 1,101,021 -0.00(-0.13%)
Feb 17, 2021 0.3043 0.3050 0.3039 0.3050 97,946 +0.00(+0.37%)
Feb 16, 2021 0.3046 0.3046 0.3039 0.3039 674,799 -0.00(-0.41%)
Feb 12, 2021 0.3048 0.3052 0.3042 0.3052 384,628 +0.00(+0.46%)
Feb 11, 2021 0.3036 0.3038 0.3034 0.3038 1,042,790 +0.00(+0.69%)
Feb 10, 2021 0.3006 0.3019 0.3006 0.3017 825,967 +0.00(+0.09%)
Feb 09, 2021 0.3008 0.3017 0.3008 0.3014 1,862,944 +0.00(+0.11%)
Feb 08, 2021 0.3003 0.3011 0.3003 0.3011 1,243,960 +0.00(+1.09%)
Feb 05, 2021 0.2980 0.2981 0.2977 0.2978 1,243,334 +0.00(+0.19%)
Feb 04, 2021 0.2969 0.2973 0.2967 0.2973 879,010 +0.00(+0.45%)
Feb 03, 2021 0.2964 0.2964 0.2957 0.2959 1,317,218 -0.00(-0.60%)
Feb 02, 2021 0.3114 0.3268 0.2968 0.2977 1,049,231 +0.00(+0.39%)
Feb 01, 2021 0.2951 0.2966 0.2951 0.2966 37,121 +0.00(+0.86%)
Jan 29, 2021 0.2964 0.2964 0.2929 0.2940 205,731 -0.00(-1.22%)
Jan 28, 2021 0.2971 0.2991 0.2971 0.2977 1,538,335 +0.00(+0.69%)
Jan 27, 2021 0.2969 0.2976 0.2956 0.2956 2,915,395 -0.00(-1.17%)
Jan 26, 2021 0.2996 0.2996 0.2991 0.2991 431,678 -0.00(-0.15%)
Jan 25, 2021 0.2994 0.2998 0.2993 0.2996 177,018 +0.00(+0.26%)
Jan 22, 2021 0.2988 0.2988 0.2988 0.2988 17,889 -0.00(-0.30%)
Jan 21, 2021 0.2995 0.2997 0.2989 0.2997 198,575 +0.00(+0.09%)
Jan 20, 2021 0.3124 0.3124 0.2985 0.2995 117,267 +0.00(+0.63%)
Jan 19, 2021 0.2974 0.2976 0.2971 0.2976 148,752 +0.00(+0.30%)
Jan 15, 2021 0.2965 0.2974 0.2965 0.2967 214,676 -0.00(-0.57%)
Jan 14, 2021 0.2980 0.2988 0.2980 0.2984 473,719 +0.00(+0.36%)
Jan 13, 2021 0.2975 0.2975 0.2973 0.2973 63,061 -0.00(-0.11%)
Jan 12, 2021 0.2969 0.2976 0.2964 0.2976 941,713 +0.00(+0.23%)
Jan 11, 2021 0.2969 0.2978 0.2969 0.2970 81,577 -0.00(-0.11%)
Jan 08, 2021 0.2958 0.2973 0.2958 0.2973 71,558 +0.00(+0.06%)
Jan 07, 2021 0.2958 0.2973 0.2958 0.2971 446,437 +0.00(+0.64%)
Jan 06, 2021 0.2950 0.2954 0.2950 0.2952 264,230 +0.00(+0.94%)
Jan 05, 2021 0.2912 0.2927 0.2910 0.2925 4,343,172 +0.00(+0.81%)
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.