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

Tactical Income ETF (NY: TBND )

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 (%)
Dec 31, 2019 23.63 23.63 23.54 23.59 18,553 -0.06(-0.24%)
Dec 30, 2019 23.62 23.65 23.62 23.65 19,297 -0.02(-0.10%)
Dec 27, 2019 23.72 23.72 23.66 23.67 5,708 +0.00(+0.01%)
Dec 26, 2019 23.65 23.71 23.61 23.67 20,519 -0.03(-0.11%)
Dec 24, 2019 23.69 23.74 23.65 23.70 9,480 +0.02(+0.09%)
Dec 23, 2019 23.71 23.71 23.62 23.68 12,950 +0.00(+0.00%)
Dec 20, 2019 23.62 23.71 23.62 23.68 14,169 +0.00(+0.02%)
Dec 19, 2019 23.60 23.72 23.60 23.67 14,714 +0.02(+0.10%)
Dec 18, 2019 23.62 23.69 23.60 23.65 12,677 -0.05(-0.23%)
Dec 17, 2019 23.75 23.75 23.67 23.70 8,610 +0.04(+0.16%)
Dec 16, 2019 23.67 23.68 23.63 23.66 7,498 +0.17(+0.70%)
Dec 13, 2019 23.47 23.53 23.47 23.50 7,394 -0.05(-0.20%)
Dec 12, 2019 23.52 23.57 23.51 23.54 9,552 -0.10(-0.44%)
Dec 11, 2019 23.61 23.65 23.60 23.65 22,039 +0.07(+0.31%)
Dec 10, 2019 23.57 23.59 23.53 23.57 7,096 +0.00(+0.00%)
Dec 09, 2019 23.55 23.61 23.54 23.57 8,805 +0.02(+0.10%)
Dec 06, 2019 23.55 23.58 23.52 23.55 6,162 +0.00(+0.02%)
Dec 05, 2019 23.47 23.59 23.47 23.54 11,394 -0.07(-0.29%)
Dec 04, 2019 23.58 23.62 23.57 23.61 12,007 -0.03(-0.12%)
Dec 03, 2019 23.63 23.66 23.62 23.64 9,173 +0.08(+0.33%)
Dec 02, 2019 23.59 23.59 23.53 23.56 5,001 -0.00(-0.02%)
Nov 29, 2019 23.57 23.57 23.53 23.57 4,929 -0.04(-0.16%)
Nov 27, 2019 23.59 23.63 23.56 23.61 8,524 -0.00(-0.02%)
Nov 26, 2019 23.58 23.64 23.57 23.61 14,593 +0.06(+0.25%)
Nov 25, 2019 23.55 23.59 23.55 23.55 9,199 +0.02(+0.08%)
Nov 22, 2019 23.46 23.56 23.46 23.53 15,405 -0.02(-0.10%)
Nov 21, 2019 23.53 23.59 23.53 23.56 9,157 -0.03(-0.12%)
Nov 20, 2019 23.55 23.62 23.55 23.59 16,364 +0.03(+0.12%)
Nov 19, 2019 23.53 23.56 23.53 23.56 3,298 +0.03(+0.12%)
Nov 18, 2019 23.52 23.53 23.52 23.53 6,119 +0.01(+0.06%)
Nov 15, 2019 23.49 23.54 23.49 23.52 7,394 +0.04(+0.17%)
Nov 14, 2019 23.39 23.54 23.39 23.48 8,453 +0.04(+0.19%)
Nov 13, 2019 23.42 23.46 23.42 23.43 6,022 +0.07(+0.31%)
Nov 12, 2019 23.32 23.40 23.32 23.36 10,324 +0.01(+0.04%)
Nov 11, 2019 23.32 23.37 23.32 23.35 3,688 -0.02(-0.10%)
Nov 08, 2019 23.41 23.41 23.35 23.37 11,297 -0.02(-0.10%)
Nov 07, 2019 23.38 23.43 23.36 23.40 14,923 -0.16(-0.66%)
Nov 06, 2019 23.52 23.58 23.52 23.55 6,820 +0.02(+0.10%)
Nov 05, 2019 23.52 23.55 23.51 23.53 5,460 -0.10(-0.43%)
Nov 04, 2019 23.59 23.66 23.59 23.63 7,131 +0.02(+0.08%)
Nov 01, 2019 23.59 23.63 23.56 23.61 14,275 -0.03(-0.12%)
Oct 31, 2019 23.63 23.66 23.62 23.64 3,814 +0.12(+0.52%)
Oct 30, 2019 23.43 23.53 23.43 23.52 4,849 +0.17(+0.71%)
Oct 29, 2019 23.33 23.38 23.33 23.35 4,647 +0.01(+0.04%)
Oct 28, 2019 23.31 23.38 23.31 23.34 14,347 -0.03(-0.15%)
Oct 25, 2019 23.38 23.41 23.35 23.38 19,821 -0.02(-0.08%)
Oct 24, 2019 23.41 23.45 23.38 23.40 8,511 +0.03(+0.11%)
Oct 23, 2019 23.39 23.39 23.37 23.37 890 +0.00(+0.02%)
Oct 22, 2019 23.41 23.41 23.37 23.37 7,641 +0.05(+0.21%)
Oct 21, 2019 23.29 23.35 23.28 23.32 11,018 -0.06(-0.27%)
Oct 18, 2019 23.37 23.43 23.35 23.38 11,399 -0.04(-0.17%)
Oct 17, 2019 23.39 23.44 23.39 23.42 126,139 +0.02(+0.10%)
Oct 16, 2019 23.33 23.41 23.31 23.40 202,116 -0.00(-0.00%)
Oct 15, 2019 23.47 23.47 23.37 23.40 12,591 -0.13(-0.54%)
Oct 14, 2019 23.52 23.52 23.50 23.52 7,881 +0.02(+0.08%)
Oct 11, 2019 23.48 23.56 23.48 23.51 4,210 -0.05(-0.23%)
Oct 10, 2019 23.54 23.58 23.52 23.56 36,270 -0.08(-0.35%)
Oct 09, 2019 23.64 23.66 23.60 23.64 6,568 -0.03(-0.12%)
Oct 08, 2019 23.68 23.68 23.24 23.67 10,038 -0.04(-0.18%)
Oct 07, 2019 23.72 23.76 23.68 23.71 17,119 -0.10(-0.43%)
Oct 04, 2019 23.75 23.82 23.75 23.82 12,118 +0.15(+0.66%)
Oct 03, 2019 23.58 23.72 23.58 23.66 5,504 +0.13(+0.56%)
Oct 02, 2019 23.54 23.60 23.52 23.53 33,714 -0.05(-0.21%)
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.