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 (%)
Jan 07, 2022 0.3887 0 -0.03(-7.45%)
Jan 06, 2022 0.4600 0.4600 0.3800 0.4200 87,217 +0.01(+2.44%)
Jan 05, 2022 0.4200 0.4300 0.3400 0.4100 106,207 +0.01(+2.50%)
Jan 04, 2022 0.5800 0.5775 0.3001 0.4000 1,092,746 -0.05(-11.11%)
Jan 03, 2022 0.4600 0.7000 0.3500 0.4500 386,077 +0.12(+35.91%)
Dec 29, 2021 0.3311 0.3311 0.3311 0 -0.00(-0.21%)
Dec 28, 2021 0.3318 0.3318 0.3318 0.3318 4,457 +0.00(+0.00%)
Dec 27, 2021 0.3317 0.3318 0.3317 0.3318 53,578 -0.00(-0.09%)
Dec 23, 2021 0.3321 0.3321 0.3321 0.3321 8,914 +0.00(+0.65%)
Dec 22, 2021 0.3300 0.3300 0.3300 0.3300 1,515 +0.00(+0.91%)
Dec 21, 2021 0.3270 0.3270 0.3270 0.3270 3,387 +0.01(+2.78%)
Dec 20, 2021 0.3167 0.3181 0.3150 0.3181 48,942 -0.01(-1.85%)
Dec 17, 2021 0.3241 0.3241 0.3241 0.3241 0 -0.01(-2.09%)
Dec 16, 2021 0.3310 0.3310 0.3310 0.3310 0 +0.00(+0.25%)
Dec 15, 2021 0.3302 0.3302 0.3302 0.3302 5,170 +0.00(+0.57%)
Dec 14, 2021 0.3283 0.3283 0.3283 0.3283 267 -0.00(-0.39%)
Dec 13, 2021 0.3296 0.3296 0.3296 0.3296 1,069 -0.01(-1.58%)
Dec 10, 2021 0.3349 0.3349 0.3349 0.3349 20,504 +0.00(+1.28%)
Dec 09, 2021 0.3307 0.3307 0.3307 0.3307 2,674 -0.00(-0.86%)
Dec 08, 2021 0.3335 0.3335 0.3335 0.3335 0 +0.00(+0.21%)
Dec 07, 2021 0.3320 0.3328 0.3320 0.3328 14,531 +0.01(+1.70%)
Dec 06, 2021 0.3273 0.3273 0.3273 0.3273 4,279 +0.01(+1.57%)
Dec 03, 2021 0.3222 0.3222 0.3222 0.3222 8,914 -0.00(-1.27%)
Dec 02, 2021 0.3268 0.3268 0.3264 0.3264 16,224 +0.01(+1.87%)
Dec 01, 2021 0.3204 0.3204 0.3204 0.3204 4,814 -0.00(-0.93%)
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%)
Sep 01, 2021 0.3333 0.3333 0.3333 0.3333 5,357 +0.00(+0.25%)
Aug 31, 2021 0.3322 0.3325 0.3322 0.3325 119,560 -0.00(-0.05%)
Aug 30, 2021 0.3334 0.3334 0.3327 0.3327 46,431 -0.00(-0.10%)
Aug 27, 2021 0.3332 0.3335 0.3330 0.3330 25,304,596 +0.01(+1.72%)
Aug 26, 2021 0.3284 0.3285 0.3274 0.3274 229,567 -0.00(-0.82%)
Aug 25, 2021 0.3276 0.3301 0.3276 0.3301 393,417 +0.00(+0.60%)
Aug 24, 2021 0.3281 0.3281 0.3281 0.3281 10,357 +0.00(+0.50%)
Aug 23, 2021 0.3260 0.3264 0.3260 0.3264 11,607 +0.00(+1.18%)
Aug 20, 2021 0.3187 0.3227 0.3187 0.3227 229,567 +0.00(+0.66%)
Aug 19, 2021 0.3197 0.3213 0.3192 0.3205 47,430,156 -0.00(-0.35%)
Aug 18, 2021 0.3244 0.3244 0.3217 0.3217 29,376 -0.00(-0.86%)
Aug 17, 2021 0.3239 0.3245 0.3224 0.3245 223,317 -0.00(-0.91%)
Aug 16, 2021 0.3274 0.3274 0.3274 0.3274 7,679 +0.00(+0.27%)
Aug 13, 2021 0.3262 0.3266 0.3262 0.3266 631,913 -0.00(-0.02%)
Aug 12, 2021 0.3265 0.3268 0.3260 0.3266 59,735 -0.00(-0.07%)
Aug 11, 2021 0.3256 0.3269 0.3256 0.3269 123,668 +0.00(+0.72%)
Aug 10, 2021 0.3247 0.3248 0.3245 0.3245 81,522 -0.00(-0.11%)
Aug 09, 2021 0.3295 0.3295 0.3247 0.3249 216,977 -0.00(-0.36%)
Aug 06, 2021 0.3258 0.3261 0.3258 0.3261 14,375 +0.00(+0.50%)
Aug 05, 2021 0.3238 0.3244 0.3237 0.3244 294,839 +0.00(+0.15%)
Aug 04, 2021 0.3243 0.3246 0.3240 0.3240 107,060 -0.00(-0.62%)
Aug 03, 2021 0.3252 0.3260 0.3252 0.3260 227,067 -0.00(-0.04%)
Aug 02, 2021 0.3287 0.3288 0.3261 0.3261 669,237 -0.00(-0.22%)
Jul 30, 2021 0.3281 0.3281 0.3268 0.3269 85,273 -0.00(-0.15%)
Jul 29, 2021 0.3277 0.3284 0.3274 0.3274 220,102 +0.00(+0.54%)
Jul 28, 2021 0.3250 0.3256 0.3249 0.3256 298,768 -0.00(-0.03%)
Jul 27, 2021 0.3255 0.3257 0.3241 0.3257 1,787,788 -0.00(-0.23%)
Jul 26, 2021 0.3256 0.3264 0.3256 0.3264 675,309 +0.00(+0.10%)
Jul 23, 2021 0.3249 0.3262 0.3249 0.3261 358,772 +0.00(+0.62%)
Jul 22, 2021 0.3218 0.3241 0.3218 0.3241 1,845,917 -0.00(-0.29%)
Jul 21, 2021 0.3249 0.3251 0.3243 0.3251 531,193 +0.00(+0.99%)
Jul 20, 2021 0.3181 0.3225 0.3181 0.3219 435,026 +0.01(+1.94%)
Jul 19, 2021 0.3147 0.3158 0.3147 0.3158 89,469 -0.00(-1.24%)
Jul 16, 2021 0.3197 0.3197 0.3197 0.3197 8,929 -0.00(-1.06%)
Jul 15, 2021 0.3232 0.3233 0.3232 0.3232 119,739 -0.00(-0.37%)
Jul 14, 2021 0.3255 0.3276 0.3240 0.3244 2,091,379 -0.00(-0.64%)
Jul 13, 2021 0.3281 0.3281 0.3265 0.3265 361,808 -0.00(-1.06%)
Jul 12, 2021 0.3295 0.3299 0.3295 0.3299 78,933 +0.00(+0.06%)
Jul 09, 2021 0.3279 0.3297 0.3275 0.3297 267,873 +0.01(+1.76%)
Jul 08, 2021 0.3236 0.3256 0.3233 0.3240 179,207 -0.00(-1.22%)
Jul 07, 2021 0.3276 0.3281 0.3276 0.3280 252,426 -0.00(-0.19%)
Jul 06, 2021 0.3278 0.3287 0.3277 0.3287 785,584 -0.00(-0.90%)
Jul 02, 2021 0.3306 0.3316 0.3306 0.3316 71,254 +0.00(+0.18%)
Jul 01, 2021 0.3309 0.3317 0.3309 0.3311 236,443 +0.00(+0.16%)
Jun 30, 2021 0.3298 0.3305 0.3294 0.3305 119,114 +0.00(+0.24%)
Jun 29, 2021 0.3301 0.3303 0.3291 0.3297 479,225 +0.00(+0.20%)
Jun 28, 2021 0.3289 0.3293 0.3281 0.3290 238,943 -0.00(-0.27%)
Jun 25, 2021 0.3274 0.3300 0.3274 0.3299 194,119 +0.00(+0.63%)
Jun 24, 2021 0.3270 0.3285 0.3267 0.3279 267,962 +0.00(+0.65%)
Jun 23, 2021 0.3298 0.3298 0.3257 0.3257 108,131 -0.00(-0.22%)
Jun 22, 2021 0.3262 0.3274 0.3260 0.3265 1,476,876 -0.00(-0.10%)
Jun 21, 2021 0.3262 0.3270 0.3262 0.3268 672,652 +0.01(+2.06%)
Jun 18, 2021 0.3279 0.3279 0.3202 0.3202 1,053,166 -0.01(-1.65%)
Jun 17, 2021 0.3256 0.3256 0.3256 0.3256 7,424 -0.01(-1.58%)
Jun 16, 2021 0.3308 0.3308 0.3301 0.3308 72,453 -0.00(-0.77%)
Jun 15, 2021 0.3334 0.3334 0.3334 0.3334 10,286 +0.00(+0.26%)
Jun 14, 2021 0.3341 0.3341 0.3325 0.3325 85,870 -0.00(-0.56%)
Jun 11, 2021 0.3336 0.3344 0.3332 0.3344 772,119 +0.00(+0.47%)
Jun 10, 2021 0.3330 0.3337 0.3327 0.3328 296,432 +0.00(+0.14%)
Jun 09, 2021 0.3335 0.3337 0.3323 0.3323 689,737 -0.00(-0.60%)
Jun 08, 2021 0.3330 0.3343 0.3330 0.3343 21,467 +0.00(+0.35%)
Jun 07, 2021 0.3337 0.3337 0.3332 0.3332 47,407 -0.00(-0.44%)
Jun 04, 2021 0.3347 0.3349 0.3339 0.3346 172,993 +0.00(+0.19%)
Jun 03, 2021 0.3325 0.3340 0.3325 0.3340 38,731 +0.00(+0.00%)
Jun 02, 2021 0.3340 0.3342 0.3338 0.3340 155,908 +0.00(+0.06%)
Jun 01, 2021 0.3336 0.3338 0.3336 0.3338 29,070 +0.00(+0.48%)
May 28, 2021 0.3309 0.3322 0.3309 0.3322 90,521 +0.00(+0.15%)
May 27, 2021 0.3316 0.3318 0.3313 0.3317 3,461,120 +0.00(+0.59%)
May 26, 2021 0.3290 0.3297 0.3286 0.3297 95,888 +0.00(+0.54%)
May 25, 2021 0.3302 0.3305 0.3279 0.3279 2,282,547 -0.00(-0.64%)
May 24, 2021 0.3295 0.3305 0.3295 0.3301 178,181 +0.00(+0.86%)
May 21, 2021 0.3282 0.3282 0.3271 0.3273 273,801 +0.00(+0.01%)
May 20, 2021 0.3249 0.3272 0.3249 0.3272 222,905 +0.00(+1.40%)
May 19, 2021 0.3195 0.3227 0.3195 0.3227 188,378 -0.00(-0.30%)
May 18, 2021 0.3243 0.3257 0.3236 0.3236 194,908 -0.00(-0.26%)
May 17, 2021 0.3240 0.3245 0.3238 0.3245 73,437 -0.00(-0.49%)
May 14, 2021 0.3244 0.3261 0.3240 0.3261 110,111 +0.00(+1.32%)
May 13, 2021 0.3222 0.3223 0.3196 0.3219 211,724 +0.00(+1.12%)
May 12, 2021 0.3206 0.3206 0.3183 0.3183 70,574 -0.01(-1.57%)
May 11, 2021 0.3229 0.3234 0.3229 0.3234 15,027 -0.00(-0.51%)
May 10, 2021 0.3286 0.3286 0.3250 0.3250 187,573 -0.00(-0.92%)
May 07, 2021 0.3271 0.3281 0.3271 0.3281 184,353 +0.00(+0.94%)
May 06, 2021 0.3250 0.3250 0.3250 0.3250 21,199 +0.00(+0.51%)
May 05, 2021 0.3239 0.3239 0.3233 0.3234 59,751 -0.00(-0.02%)
May 04, 2021 0.3226 0.3234 0.3226 0.3234 37,836 -0.00(-0.65%)
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.