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 (%)
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%)
Apr 01, 2021 0.3156 0.3156 0.3156 0.3156 8,944 +0.00(+1.28%)
Mar 31, 2021 0.3141 0.3141 0.3116 0.3116 1,703,457 +0.00(+0.27%)
Mar 30, 2021 0.3106 0.3109 0.3106 0.3108 135,335 -0.00(-0.22%)
Mar 29, 2021 0.3110 0.3115 0.3110 0.3114 225,231 -0.00(-0.39%)
Mar 26, 2021 0.3099 0.3127 0.3092 0.3127 876,595 +0.01(+1.70%)
Mar 25, 2021 0.3039 0.3075 0.3031 0.3075 297,326 +0.00(+0.58%)
Mar 24, 2021 0.3035 0.3088 0.3035 0.3057 640,451 -0.00(-0.21%)
Mar 23, 2021 0.3086 0.3086 0.3059 0.3063 39,089 -0.00(-0.99%)
Mar 22, 2021 0.3086 0.3094 0.3086 0.3094 149,647 +0.00(+0.35%)
Mar 19, 2021 0.3057 0.3087 0.3057 0.3083 62,613 +0.00(+0.48%)
Mar 18, 2021 0.3093 0.3095 0.3068 0.3068 69,054 -0.00(-1.48%)
Mar 17, 2021 0.3114 0.3114 0.3114 0.3114 58,678 +0.00(+0.06%)
Mar 16, 2021 0.3127 0.3129 0.3111 0.3112 188,557 -0.00(-0.08%)
Mar 15, 2021 0.3086 0.3115 0.3086 0.3115 724,622 +0.00(+0.96%)
Mar 12, 2021 0.3076 0.3085 0.3068 0.3085 214,676 +0.00(+0.38%)
Mar 11, 2021 0.3107 0.3107 0.3057 0.3074 672,921 +0.00(+1.27%)
Mar 10, 2021 0.3042 0.3042 0.3035 0.3035 482,664 -0.00(-0.04%)
Mar 09, 2021 0.3036 0.3036 0.3036 0.3036 39,625 +0.01(+1.79%)
Mar 08, 2021 0.3005 0.3005 0.2983 0.2983 31,485 +0.00(+0.24%)
Mar 05, 2021 0.2934 0.2975 0.2931 0.2975 178,897 +0.00(+1.62%)
Mar 04, 2021 0.2940 0.2940 0.2928 0.2928 39,089 -0.00(-1.31%)
Mar 03, 2021 0.2978 0.2982 0.2964 0.2967 292,675 -0.00(-0.86%)
Mar 02, 2021 0.3019 0.3019 0.2992 0.2993 149,021 -0.00(-0.52%)
Mar 01, 2021 0.3010 0.3013 0.3007 0.3008 474,613 +0.00(+0.86%)
Feb 26, 2021 0.2977 0.2991 0.2968 0.2983 411,463 +0.00(+0.01%)
Feb 25, 2021 0.3010 0.3010 0.2974 0.2982 386,059 -0.00(-1.54%)
Feb 24, 2021 0.2993 0.3029 0.2993 0.3029 451,715 +0.00(+0.40%)
Feb 23, 2021 0.2992 0.3017 0.2988 0.3017 772,298 -0.00(-0.31%)
Feb 22, 2021 0.3021 0.3034 0.3021 0.3027 668,090 -0.00(-0.21%)
Feb 19, 2021 0.3046 0.3046 0.3033 0.3033 411,463 -0.00(-0.45%)
Feb 18, 2021 0.3034 0.3051 0.3031 0.3047 1,101,021 -0.00(-0.13%)
Feb 17, 2021 0.3043 0.3050 0.3039 0.3050 97,946 +0.00(+0.37%)
Feb 16, 2021 0.3046 0.3046 0.3039 0.3039 674,799 -0.00(-0.41%)
Feb 12, 2021 0.3048 0.3052 0.3042 0.3052 384,628 +0.00(+0.46%)
Feb 11, 2021 0.3036 0.3038 0.3034 0.3038 1,042,790 +0.00(+0.69%)
Feb 10, 2021 0.3006 0.3019 0.3006 0.3017 825,967 +0.00(+0.09%)
Feb 09, 2021 0.3008 0.3017 0.3008 0.3014 1,862,944 +0.00(+0.11%)
Feb 08, 2021 0.3003 0.3011 0.3003 0.3011 1,243,960 +0.00(+1.09%)
Feb 05, 2021 0.2980 0.2981 0.2977 0.2978 1,243,334 +0.00(+0.19%)
Feb 04, 2021 0.2969 0.2973 0.2967 0.2973 879,010 +0.00(+0.45%)
Feb 03, 2021 0.2964 0.2964 0.2957 0.2959 1,317,218 -0.00(-0.60%)
Feb 02, 2021 0.3114 0.3268 0.2968 0.2977 1,049,231 +0.00(+0.39%)
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.