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

Trend Aggregation Aggressive Growth ETF (NY: TAAG )

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 (%)
May 28, 2021 22.05 22.10 22.05 22.06 1,732 -0.01(-0.04%)
May 27, 2021 22.05 22.07 22.05 22.07 7,787 +0.13(+0.59%)
May 26, 2021 21.92 21.94 21.92 21.94 1,136 +0.11(+0.49%)
May 25, 2021 21.90 21.92 21.83 21.83 27,022 -0.06(-0.30%)
May 24, 2021 21.89 21.92 21.89 21.89 715 +0.18(+0.83%)
May 21, 2021 21.82 21.82 21.71 21.71 2,135 +0.06(+0.26%)
May 20, 2021 21.64 21.68 21.60 21.66 4,789 +0.29(+1.37%)
May 19, 2021 21.37 21.37 21.24 21.37 442 -0.09(-0.41%)
May 18, 2021 21.46 21.46 21.45 21.45 669 +0.03(+0.15%)
May 17, 2021 21.37 21.42 21.37 21.42 515 -0.10(-0.45%)
May 14, 2021 21.52 21.52 21.52 21.52 211 +0.32(+1.53%)
May 13, 2021 21.62 21.62 21.19 21.20 389 -0.01(-0.04%)
May 12, 2021 21.32 21.32 21.20 21.20 691 -0.46(-2.11%)
May 11, 2021 21.41 21.67 21.38 21.66 695 +0.01(+0.05%)
May 10, 2021 21.65 21.65 21.65 21.65 50 -0.21(-0.96%)
May 07, 2021 21.86 21.86 21.86 21.86 126 +0.22(+1.02%)
May 06, 2021 21.59 21.64 21.48 21.64 1,367 -0.06(-0.29%)
May 05, 2021 21.73 21.75 21.66 21.70 2,527 -0.08(-0.35%)
May 04, 2021 21.65 21.79 21.59 21.78 1,506 -0.22(-1.01%)
May 03, 2021 22.00 22.00 22.00 22.00 136 -0.02(-0.11%)
Apr 30, 2021 22.03 22.03 22.03 22.03 126 -0.19(-0.88%)
Apr 29, 2021 22.09 22.22 22.08 22.22 6,411 -0.03(-0.14%)
Apr 28, 2021 22.32 22.33 22.25 22.25 7,873 -0.03(-0.11%)
Apr 27, 2021 22.32 22.32 22.28 22.28 222 -0.06(-0.25%)
Apr 26, 2021 22.35 22.35 22.32 22.33 2,657 +0.22(+1.01%)
Apr 23, 2021 22.11 22.11 22.09 22.11 59,771 +0.28(+1.27%)
Apr 22, 2021 22.04 22.04 21.83 21.83 1,069 -0.11(-0.49%)
Apr 21, 2021 21.33 21.94 21.33 21.94 2,708 +0.41(+1.90%)
Apr 20, 2021 21.53 21.53 21.53 21.53 497 -0.35(-1.58%)
Apr 19, 2021 21.86 21.88 21.85 21.88 1,139 -0.18(-0.83%)
Apr 16, 2021 22.02 22.06 22.02 22.06 2,400 +0.11(+0.49%)
Apr 15, 2021 21.94 21.98 21.94 21.95 39,821 +0.03(+0.15%)
Apr 14, 2021 21.59 21.92 21.59 21.92 662 +0.11(+0.49%)
Apr 13, 2021 21.73 21.81 21.72 21.81 1,138 +0.03(+0.16%)
Apr 12, 2021 21.75 21.79 21.74 21.78 1,860 +0.04(+0.18%)
Apr 09, 2021 21.47 21.74 21.47 21.74 1,010 +0.06(+0.28%)
Apr 08, 2021 21.47 21.68 21.47 21.68 973 +0.00(+0.02%)
Apr 07, 2021 21.69 21.72 21.68 21.68 949 -0.09(-0.40%)
Apr 06, 2021 21.50 21.79 21.50 21.76 5,647 +0.06(+0.28%)
Apr 05, 2021 21.71 21.71 21.68 21.70 3,458 +0.15(+0.69%)
Apr 01, 2021 21.55 21.55 21.55 21.55 126 +0.23(+1.09%)
Mar 31, 2021 21.41 21.41 21.32 21.32 20,774 +0.01(+0.04%)
Mar 30, 2021 21.31 21.31 21.31 21.31 104 +0.01(+0.07%)
Mar 29, 2021 21.26 21.33 21.24 21.30 5,686 -0.10(-0.47%)
Mar 26, 2021 21.40 21.40 21.40 21.40 252 +0.19(+0.91%)
Mar 25, 2021 20.81 21.21 20.81 21.21 308 +0.17(+0.81%)
Mar 24, 2021 21.28 21.29 21.04 21.04 764 -0.14(-0.64%)
Mar 23, 2021 21.17 21.17 21.17 21.17 34 -0.31(-1.46%)
Mar 22, 2021 21.33 21.49 21.33 21.49 453 +0.05(+0.22%)
Mar 19, 2021 21.47 21.47 21.44 21.44 884 +0.06(+0.28%)
Mar 18, 2021 21.38 21.38 21.38 21.38 179 -0.28(-1.28%)
Mar 17, 2021 21.54 21.66 21.54 21.66 459 +0.01(+0.05%)
Mar 16, 2021 21.68 21.68 21.65 21.65 1,301 -0.07(-0.31%)
Mar 15, 2021 21.63 21.71 21.60 21.71 7,485 +0.11(+0.51%)
Mar 12, 2021 21.50 21.60 21.49 21.60 631 +0.01(+0.03%)
Mar 11, 2021 21.07 21.63 21.07 21.60 3,684 +0.34(+1.60%)
Mar 10, 2021 21.30 21.31 21.26 21.26 1,374 +0.05(+0.24%)
Mar 09, 2021 21.25 21.27 21.21 21.21 2,061 +0.28(+1.34%)
Mar 08, 2021 20.92 20.92 20.92 20.92 253 -0.18(-0.85%)
Mar 05, 2021 21.10 21.10 21.10 21.10 252 +0.18(+0.84%)
Mar 04, 2021 21.17 21.17 20.93 20.93 614 -0.43(-1.99%)
Mar 03, 2021 21.51 21.51 21.35 21.35 3,193 -0.34(-1.57%)
Mar 02, 2021 21.75 21.75 21.69 21.69 7,532 -0.20(-0.91%)
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.