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, 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%)
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.