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 (%)
Aug 31, 2020 0.2765 0.2776 0.2763 0.2772 424,255 +0.00(+0.72%)
Aug 27, 2020 0.2752 0.2752 0.2752 0 +0.00(+0.42%)
Aug 25, 2020 0.2741 0.2741 0.2741 0 +0.00(+0.00%)
Aug 24, 2020 0.2741 0.2741 0.2741 0.2741 28,960 +0.00(+0.82%)
Aug 21, 2020 0.2703 0.2719 0.2703 0.2719 187,157 +0.00(+0.44%)
Aug 20, 2020 0.2703 0.2707 0.2701 0.2707 263,399 +0.00(+0.04%)
Aug 19, 2020 0.2720 0.2720 0.2706 0.2706 526,601 -0.00(-0.51%)
Aug 18, 2020 0.2717 0.2723 0.2717 0.2720 563,737 -0.00(-0.18%)
Aug 17, 2020 0.2718 0.2725 0.2717 0.2725 422,482 +0.00(+0.55%)
Aug 14, 2020 0.2716 0.2717 0.2710 0.2710 256,109 -0.00(-0.33%)
Aug 13, 2020 0.2719 0.2723 0.2706 0.2719 509,954 +0.00(+0.27%)
Aug 12, 2020 0.2710 0.2714 0.2710 0.2711 200,947 +0.00(+0.69%)
Aug 11, 2020 0.2713 0.2716 0.2692 0.2693 761,828 -0.00(-1.65%)
Aug 10, 2020 0.2734 0.2738 0.2734 0.2738 49,251 +0.00(+0.01%)
Aug 07, 2020 0.2748 0.2748 0.2730 0.2738 413,715 -0.00(-0.08%)
Aug 06, 2020 0.2735 0.2742 0.2735 0.2740 1,156,237 +0.00(+0.29%)
Aug 05, 2020 0.2730 0.2734 0.2728 0.2732 141,746 +0.00(+0.43%)
Aug 04, 2020 0.2706 0.2720 0.2706 0.2720 462,376 +0.00(+0.55%)
Aug 03, 2020 0.2703 0.2705 0.2699 0.2705 146,376 +0.00(+0.22%)
Jul 31, 2020 0.2681 0.2699 0.2670 0.2699 1,132,793 +0.00(+0.65%)
Jul 30, 2020 0.2666 0.2685 0.2664 0.2682 676,721 -0.00(-0.40%)
Jul 29, 2020 0.2684 0.2693 0.2684 0.2693 192,574 +0.00(+0.82%)
Jul 28, 2020 0.2677 0.2683 0.2671 0.2671 229,021 -0.00(-0.23%)
Jul 27, 2020 0.2672 0.2677 0.2672 0.2677 26,990 +0.00(+0.60%)
Jul 24, 2020 0.2666 0.2666 0.2660 0.2661 1,300,250 -0.00(-0.34%)
Jul 23, 2020 0.2697 0.2697 0.2669 0.2670 185,679 -0.00(-0.58%)
Jul 22, 2020 0.2661 0.2686 0.2661 0.2686 835,213 +0.00(+0.79%)
Jul 21, 2020 0.2677 0.2677 0.2665 0.2665 304,475 +0.00(+0.04%)
Jul 20, 2020 0.2654 0.2665 0.2651 0.2664 448,586 +0.00(+0.57%)
Jul 17, 2020 0.2643 0.2651 0.2643 0.2649 295,511 +0.00(+0.43%)
Jul 16, 2020 0.2631 0.2638 0.2631 0.2637 114,658 -0.00(-0.40%)
Jul 15, 2020 0.2645 0.2649 0.2643 0.2648 344,960 +0.00(+0.48%)
Jul 14, 2020 0.2614 0.2635 0.2609 0.2635 495,671 +0.00(+0.85%)
Jul 13, 2020 0.2645 0.2660 0.2611 0.2613 511,037 -0.00(-0.57%)
Jul 10, 2020 0.2611 0.2628 0.2611 0.2628 236,409 +0.00(+0.31%)
Jul 09, 2020 0.2623 0.2624 0.2610 0.2620 883,184 -0.00(-0.09%)
Jul 08, 2020 0.2615 0.2622 0.2605 0.2622 154,749 +0.00(+0.79%)
Jul 07, 2020 0.2602 0.2614 0.2601 0.2601 113,870 -0.00(-0.02%)
Jul 06, 2020 0.2595 0.2602 0.2592 0.2602 454,003 +0.00(+0.97%)
Jul 02, 2020 0.2586 0.2594 0.2577 0.2577 1,103,242 +0.00(+0.32%)
Jul 01, 2020 0.2567 0.2570 0.2564 0.2569 874,812 -0.00(-0.46%)
Jun 30, 2020 0.2554 0.2583 0.2553 0.2581 1,554,094 +0.00(+1.56%)
Jun 29, 2020 0.2524 0.2543 0.2524 0.2541 414,405 +0.00(+0.51%)
Jun 26, 2020 0.2560 0.2560 0.2528 0.2528 728,928 -0.00(-1.02%)
Jun 25, 2020 0.2532 0.2554 0.2532 0.2554 628,257 +0.00(+0.68%)
Jun 24, 2020 0.2586 0.2586 0.2518 0.2537 184,202 -0.01(-2.39%)
Jun 23, 2020 0.2599 0.2619 0.2599 0.2599 535,072 +0.00(+0.28%)
Jun 22, 2020 0.2576 0.2592 0.2576 0.2592 482,176 +0.00(+0.66%)
Jun 19, 2020 0.2585 0.2585 0.2559 0.2575 679,676 -0.00(-0.05%)
Jun 18, 2020 0.2580 0.2580 0.2565 0.2576 850,678 -0.00(-0.40%)
Jun 17, 2020 0.2574 0.2587 0.2572 0.2587 3,109,173 +0.00(+0.64%)
Jun 16, 2020 0.2585 0.2585 0.2565 0.2570 974,990 +0.00(+0.86%)
Jun 15, 2020 0.2520 0.2548 0.2520 0.2548 924,064 +0.01(+2.06%)
Jun 12, 2020 0.2527 0.2527 0.2490 0.2497 423,566 -0.00(-0.30%)
Jun 11, 2020 0.2580 0.2580 0.2321 0.2504 922,783 -0.01(-5.29%)
Jun 10, 2020 0.2639 0.2648 0.2628 0.2644 4,308,555 +0.00(+0.71%)
Jun 09, 2020 0.2613 0.2631 0.2613 0.2626 703,612 +0.00(+0.14%)
Jun 08, 2020 0.2603 0.2624 0.2603 0.2622 355,992 +0.00(+0.41%)
Jun 05, 2020 0.2597 0.2612 0.2597 0.2611 561,471 +0.00(+0.99%)
Jun 04, 2020 0.2595 0.2595 0.2579 0.2586 1,206,178 -0.00(-0.82%)
Jun 03, 2020 0.2604 0.2613 0.2598 0.2607 978,339 -0.00(-0.02%)
Jun 02, 2020 0.2591 0.2608 0.2591 0.2608 488,381 +0.00(+0.42%)
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.