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 (%)
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%)
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.