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 (%)
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%)
May 03, 2021 0.3268 0.3268 0.3255 0.3255 43,561 +0.00(+0.67%)
Apr 30, 2021 0.3238 0.3238 0.3234 0.3234 44,724 -0.00(-1.05%)
Apr 29, 2021 0.3248 0.3268 0.3248 0.3268 194,639 +0.00(+0.62%)
Apr 28, 2021 0.3250 0.3257 0.3248 0.3248 350,548 -0.00(-0.25%)
Apr 27, 2021 0.3253 0.3256 0.3248 0.3256 665,944 -0.00(-0.03%)
Apr 26, 2021 0.3260 0.3261 0.3254 0.3256 200,633 +0.00(+0.34%)
Apr 23, 2021 0.3225 0.3245 0.3225 0.3245 357,794 +0.00(+1.14%)
Apr 22, 2021 0.3221 0.3232 0.3209 0.3209 209,846 -0.00(-0.57%)
Apr 21, 2021 0.3227 0.3227 0.3227 0.3227 19,052 +0.00(+1.45%)
Apr 20, 2021 0.3197 0.3197 0.3175 0.3181 151,883 -0.00(-0.96%)
Apr 19, 2021 0.3222 0.3223 0.3209 0.3212 781,422 -0.00(-0.62%)
Apr 16, 2021 0.3228 0.3237 0.3224 0.3232 98,393 +0.00(+0.40%)
Apr 15, 2021 0.3207 0.3219 0.3206 0.3219 1,711,507 +0.00(+0.51%)
Apr 14, 2021 0.3211 0.3211 0.3196 0.3203 295,448 +0.00(+0.08%)
Apr 13, 2021 0.3193 0.3200 0.3193 0.3200 176,034 -0.00(-0.02%)
Apr 12, 2021 0.3197 0.3202 0.3197 0.3201 893,411 +0.00(+0.31%)
Apr 09, 2021 0.3176 0.3191 0.3176 0.3191 330,959 +0.00(+0.69%)
Apr 08, 2021 0.3153 0.3169 0.3152 0.3169 155,461 +0.00(+0.19%)
Apr 07, 2021 0.3168 0.3168 0.3163 0.3163 42,845 -0.00(-0.78%)
Apr 06, 2021 0.3144 0.3190 0.3144 0.3188 170,936 +0.00(+0.30%)
Apr 05, 2021 0.3179 0.3179 0.3178 0.3178 68,875 +0.00(+0.72%)
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.