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 (%)
Nov 29, 2019 28.29 28.30 28.24 28.30 900 -0.17(-0.60%)
Nov 27, 2019 28.32 28.47 28.32 28.47 1,500 +0.30(+1.05%)
Nov 26, 2019 28.12 28.17 28.12 28.17 417 +0.08(+0.27%)
Nov 25, 2019 27.88 28.12 27.88 28.10 12,170 +0.43(+1.54%)
Nov 22, 2019 27.57 27.70 27.57 27.67 1,200 +0.28(+1.03%)
Nov 21, 2019 27.44 27.44 27.39 27.39 544 +0.08(+0.31%)
Nov 20, 2019 27.40 27.40 27.30 27.30 282 -0.17(-0.64%)
Nov 19, 2019 27.51 27.51 27.39 27.48 1,908 +0.12(+0.45%)
Nov 18, 2019 27.31 27.39 27.29 27.36 2,026 +0.05(+0.17%)
Nov 15, 2019 27.31 27.31 27.31 27.31 400 +0.27(+1.00%)
Nov 14, 2019 26.99 27.05 26.99 27.04 665 -0.11(-0.41%)
Nov 13, 2019 27.15 27.29 27.15 27.15 2,671 -0.16(-0.59%)
Nov 12, 2019 27.44 27.45 27.31 27.31 1,091 +0.17(+0.63%)
Nov 11, 2019 27.14 27.14 27.14 27.14 509 -0.35(-1.26%)
Nov 08, 2019 27.50 27.50 27.33 27.49 3,100 -0.02(-0.08%)
Nov 07, 2019 27.38 27.65 27.38 27.51 4,085 +0.31(+1.14%)
Nov 06, 2019 28.75 28.75 27.20 27.20 5,877 -0.40(-1.45%)
Nov 05, 2019 27.60 27.60 27.60 124 +0.00(+0.00%)
Nov 04, 2019 27.36 27.60 27.36 27.60 916 +0.61(+2.26%)
Nov 01, 2019 26.92 27.12 26.92 26.99 1,500 +0.22(+0.82%)
Oct 31, 2019 26.77 26.77 26.77 78 +0.00(+0.00%)
Oct 30, 2019 26.75 26.77 26.75 26.77 587 +0.02(+0.07%)
Oct 29, 2019 26.92 26.92 26.75 26.75 446 -0.35(-1.30%)
Oct 28, 2019 26.88 27.10 26.88 27.10 904 +0.38(+1.43%)
Oct 25, 2019 26.50 26.80 26.50 26.72 600 +0.26(+0.98%)
Oct 24, 2019 26.56 26.56 26.36 26.46 791 -0.20(-0.75%)
Oct 23, 2019 26.60 26.68 26.48 26.66 1,586 -0.16(-0.58%)
Oct 22, 2019 26.88 26.88 26.82 26.82 6,115 -0.29(-1.09%)
Oct 21, 2019 27.09 27.11 27.09 27.11 329 +0.23(+0.86%)
Oct 18, 2019 26.88 26.88 26.88 26.88 1,000 -0.36(-1.33%)
Oct 17, 2019 27.24 27.24 27.24 27.24 542 +0.09(+0.35%)
Oct 16, 2019 27.14 27.14 27.14 27.14 525 -0.05(-0.17%)
Oct 15, 2019 27.13 27.19 27.11 27.19 1,429 +0.46(+1.74%)
Oct 14, 2019 26.79 26.80 26.72 26.73 5,094 -0.32(-1.19%)
Oct 11, 2019 26.65 27.08 26.65 27.05 1,100 +0.83(+3.16%)
Oct 10, 2019 26.32 26.33 26.22 26.22 748 -0.19(-0.70%)
Oct 09, 2019 26.41 26.41 26.41 16 +0.00(+0.00%)
Oct 08, 2019 26.41 26.41 26.41 10 +0.00(+0.00%)
Oct 07, 2019 26.41 26.41 26.41 35 +0.00(+0.00%)
Oct 04, 2019 26.25 26.43 26.16 26.41 1,300 +0.14(+0.51%)
Oct 03, 2019 25.80 26.27 25.72 26.27 1,352 +0.00(+0.00%)
Oct 02, 2019 26.27 26.27 26.27 205 +0.00(+0.00%)
Oct 01, 2019 26.27 26.27 26.27 26.27 110 +0.00(+0.02%)
Sep 30, 2019 26.33 26.33 26.27 26.27 424 -0.43(-1.63%)
Sep 27, 2019 26.70 26.70 26.70 105 +0.00(+0.00%)
Sep 26, 2019 26.70 26.70 26.70 4 +0.00(+0.00%)
Sep 25, 2019 26.70 26.70 26.70 26.70 174 +0.30(+1.13%)
Sep 24, 2019 27.19 27.19 26.40 26.40 1,001 -0.77(-2.83%)
Sep 23, 2019 27.17 27.17 27.17 27.17 134 -0.28(-1.02%)
Sep 20, 2019 27.44 27.45 27.35 27.45 400 +0.01(+0.04%)
Sep 19, 2019 27.44 27.44 27.44 157 +0.00(+0.00%)
Sep 18, 2019 27.55 27.55 27.44 27.44 759 -0.10(-0.36%)
Sep 17, 2019 27.54 27.54 27.54 27.54 155 -0.33(-1.18%)
Sep 16, 2019 27.87 27.87 27.87 178 +0.00(+0.00%)
Sep 13, 2019 27.87 27.87 27.87 161 +0.00(+0.00%)
Sep 12, 2019 27.84 27.89 27.82 27.87 1,194 +0.27(+0.98%)
Sep 11, 2019 27.60 27.60 27.60 27.60 341 +0.29(+1.04%)
Sep 10, 2019 27.31 27.32 27.31 27.32 500 -0.29(-1.07%)
Sep 09, 2019 27.60 27.61 27.60 27.61 513 -0.02(-0.05%)
Sep 06, 2019 27.63 27.64 27.62 27.62 1,200 +0.02(+0.06%)
Sep 05, 2019 27.24 27.61 27.24 27.61 3,922 +0.88(+3.28%)
Sep 04, 2019 26.73 26.73 26.73 199 +0.00(+0.00%)
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.