Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tigershares China-U.S. Internet Titans ETF (NQ: TTTN )

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 (%)
Jan 31, 2019 26.16 26.34 26.09 26.18 1,595 +0.70(+2.73%)
Jan 30, 2019 25.22 25.49 25.22 25.49 663 +0.49(+1.96%)
Jan 29, 2019 25.09 25.09 25.00 25.00 843 -0.28(-1.11%)
Jan 28, 2019 25.25 25.28 25.00 25.28 7,918 -0.21(-0.82%)
Jan 25, 2019 25.17 25.49 25.17 25.49 800 +0.80(+3.24%)
Jan 24, 2019 24.78 24.91 24.69 24.69 441 +0.29(+1.20%)
Jan 23, 2019 24.83 24.83 24.40 24.40 691 -0.19(-0.76%)
Jan 22, 2019 25.01 25.01 24.45 24.59 4,090 -0.69(-2.73%)
Jan 18, 2019 25.20 25.46 25.20 25.27 1,000 +0.33(+1.32%)
Jan 17, 2019 24.83 24.95 24.83 24.95 943 +0.09(+0.38%)
Jan 16, 2019 24.79 24.85 24.79 24.85 406 +0.27(+1.11%)
Jan 15, 2019 24.57 24.73 24.49 24.58 2,974 +0.44(+1.82%)
Jan 14, 2019 24.10 24.14 24.10 24.14 302 -0.41(-1.68%)
Jan 11, 2019 24.53 24.55 24.30 24.55 2,200 -0.18(-0.73%)
Jan 10, 2019 24.49 24.74 24.43 24.73 2,725 -0.00(-0.02%)
Jan 09, 2019 24.36 24.75 24.36 24.73 5,521 +0.51(+2.11%)
Jan 08, 2019 24.25 24.25 23.98 24.23 2,990 +0.21(+0.87%)
Jan 07, 2019 23.66 24.02 23.66 24.02 1,532 +0.45(+1.89%)
Jan 04, 2019 22.95 23.63 22.95 23.57 4,500 +1.12(+5.01%)
Jan 03, 2019 22.66 22.66 22.34 22.45 807 -0.59(-2.57%)
Jan 02, 2019 23.04 23.04 23.04 23.04 226 +0.24(+1.03%)
Dec 31, 2018 23.21 23.21 22.80 22.80 1,200 +0.06(+0.27%)
Dec 28, 2018 23.11 23.11 22.74 22.74 400 +0.30(+1.34%)
Dec 27, 2018 22.66 22.66 22.44 22.44 805 +0.09(+0.41%)
Dec 26, 2018 21.91 22.35 21.72 22.35 1,237 +0.56(+2.56%)
Dec 24, 2018 21.75 22.18 21.75 21.79 2,200 -0.21(-0.95%)
Dec 21, 2018 22.81 22.85 22.00 22.00 4,100 -0.48(-2.13%)
Dec 20, 2018 22.71 22.71 22.22 22.48 2,394 -0.40(-1.76%)
Dec 19, 2018 23.80 23.80 22.83 22.88 3,360 -0.63(-2.68%)
Dec 18, 2018 23.68 23.68 23.39 23.51 1,418 -0.28(-1.17%)
Dec 17, 2018 23.84 23.95 23.76 23.79 829 -0.65(-2.67%)
Dec 14, 2018 24.20 24.46 24.20 24.44 500 -0.38(-1.51%)
Dec 13, 2018 24.75 24.82 24.75 24.82 337 +0.04(+0.14%)
Dec 12, 2018 24.88 25.09 24.78 24.78 1,965 +0.34(+1.39%)
Dec 11, 2018 24.45 24.60 24.32 24.44 3,145 +0.62(+2.58%)
Dec 10, 2018 23.98 23.98 23.82 23.82 853 -0.23(-0.98%)
Dec 07, 2018 24.84 24.84 23.93 24.06 900 -0.46(-1.90%)
Dec 06, 2018 23.86 24.52 23.66 24.52 5,935 -0.07(-0.26%)
Dec 04, 2018 25.30 25.33 24.59 24.59 1,400 -0.86(-3.38%)
Dec 03, 2018 25.62 25.72 25.32 25.45 11,297 +0.81(+3.29%)
Nov 30, 2018 24.36 24.65 24.36 24.64 1,800 +0.39(+1.61%)
Nov 29, 2018 24.39 24.45 24.03 24.25 11,899 -0.29(-1.18%)
Nov 28, 2018 24.25 24.54 23.90 24.54 6,143 +0.64(+2.68%)
Nov 27, 2018 23.82 23.96 23.80 23.90 4,394 +0.07(+0.30%)
Nov 26, 2018 23.46 23.83 23.45 23.83 6,534 +0.63(+2.71%)
Nov 23, 2018 23.19 23.24 23.19 23.20 1,600 -0.30(-1.28%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.52(+2.26%)
Nov 20, 2018 22.62 23.21 22.50 22.98 11,039 -0.41(-1.75%)
Nov 19, 2018 23.97 23.97 23.39 23.39 14,923 -0.78(-3.23%)
Nov 16, 2018 24.35 24.35 24.01 24.17 7,500 -0.34(-1.40%)
Nov 15, 2018 23.87 24.61 23.87 24.51 10,572 +0.58(+2.44%)
Nov 14, 2018 23.99 24.13 23.90 23.93 17,018 +0.32(+1.36%)
Nov 13, 2018 23.66 23.94 23.53 23.61 9,683 +0.15(+0.64%)
Nov 12, 2018 24.05 24.05 23.28 23.46 20,888 -0.59(-2.45%)
Nov 09, 2018 24.27 24.31 24.00 24.05 28,000 -0.75(-3.04%)
Nov 08, 2018 25.35 25.35 24.69 24.80 56,287 -0.78(-3.03%)
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.