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 (%)
May 31, 2019 25.60 25.60 25.60 25.60 600 -0.56(-2.16%)
May 30, 2019 26.16 26.17 26.14 26.16 1,816 +0.28(+1.10%)
May 29, 2019 26.00 26.00 25.88 25.88 1,388 -0.54(-2.04%)
May 28, 2019 26.48 26.48 26.42 26.42 938 +0.22(+0.84%)
May 24, 2019 26.20 26.20 26.20 26.20 100 +0.02(+0.07%)
May 23, 2019 26.53 26.53 26.13 26.18 2,930 -0.73(-2.71%)
May 22, 2019 26.91 26.91 26.91 26.91 399 -0.36(-1.34%)
May 21, 2019 27.16 27.33 27.16 27.27 1,351 +0.50(+1.89%)
May 20, 2019 27.11 27.11 26.67 26.77 1,995 -0.96(-3.47%)
May 17, 2019 27.88 27.88 27.73 27.73 700 -0.85(-2.96%)
May 16, 2019 28.39 28.58 28.39 28.58 660 +0.29(+1.02%)
May 15, 2019 28.15 28.32 28.15 28.29 2,428 +0.48(+1.73%)
May 14, 2019 27.65 27.81 27.50 27.81 818 +0.40(+1.48%)
May 13, 2019 27.69 27.69 27.31 27.41 2,405 -1.11(-3.88%)
May 10, 2019 28.65 28.69 28.50 28.51 2,000 -0.02(-0.07%)
May 09, 2019 28.21 28.53 28.01 28.53 5,084 -0.15(-0.52%)
May 08, 2019 28.66 28.70 28.65 28.68 2,186 -0.01(-0.03%)
May 07, 2019 28.80 28.80 28.65 28.69 1,194 -0.61(-2.08%)
May 06, 2019 29.07 29.30 29.07 29.30 1,075 -0.50(-1.66%)
May 03, 2019 29.91 29.91 29.73 29.80 10,500 +0.20(+0.67%)
May 02, 2019 29.80 29.80 29.60 29.60 855 -0.13(-0.44%)
May 01, 2019 29.85 29.85 29.73 29.73 1,324 +0.02(+0.08%)
Apr 30, 2019 29.81 29.90 29.59 29.71 3,078 -0.35(-1.16%)
Apr 29, 2019 29.93 30.08 29.93 30.05 1,310 +0.34(+1.14%)
Apr 26, 2019 29.71 29.72 29.70 29.72 500 +0.01(+0.02%)
Apr 25, 2019 29.80 29.80 29.63 29.71 3,493 -0.09(-0.30%)
Apr 24, 2019 29.91 29.91 29.67 29.80 4,534 -0.11(-0.36%)
Apr 23, 2019 29.70 29.91 29.70 29.91 2,333 +0.71(+2.43%)
Apr 22, 2019 29.20 29.20 29.20 269 +0.00(+0.00%)
Apr 18, 2019 29.26 29.26 29.16 29.20 4,100 -0.15(-0.52%)
Apr 17, 2019 29.33 29.38 29.33 29.35 3,035 +0.09(+0.29%)
Apr 16, 2019 29.22 29.27 29.22 29.27 622 +0.27(+0.91%)
Apr 15, 2019 29.21 29.21 29.00 29.00 3,388 -0.25(-0.85%)
Apr 12, 2019 29.13 29.29 29.13 29.25 3,700 +0.19(+0.65%)
Apr 11, 2019 29.23 29.23 29.06 29.06 2,208 -0.19(-0.65%)
Apr 10, 2019 29.37 29.37 29.21 29.25 1,325 +0.07(+0.24%)
Apr 09, 2019 29.21 29.21 29.16 29.18 1,295 +0.16(+0.53%)
Apr 08, 2019 29.19 29.27 29.00 29.02 6,804 -0.25(-0.84%)
Apr 05, 2019 29.27 29.32 29.26 29.27 1,900 +0.27(+0.93%)
Apr 04, 2019 28.96 29.02 28.95 29.00 1,860 -0.01(-0.03%)
Apr 03, 2019 28.89 29.10 28.89 29.01 2,657 +0.51(+1.78%)
Apr 02, 2019 28.50 28.50 28.50 181 +0.00(+0.00%)
Apr 01, 2019 28.40 28.50 28.40 28.50 1,752 +0.47(+1.69%)
Mar 29, 2019 27.76 28.03 27.76 28.03 1,200 +0.63(+2.29%)
Mar 28, 2019 27.42 27.42 27.28 27.40 3,291 +0.15(+0.56%)
Mar 27, 2019 27.25 27.25 27.25 144 +0.00(+0.00%)
Mar 26, 2019 27.25 27.25 27.25 218 +0.00(+0.00%)
Mar 25, 2019 27.25 27.25 27.25 27.25 264 -0.27(-1.00%)
Mar 22, 2019 27.89 27.89 27.52 27.52 1,100 -0.27(-0.95%)
Mar 21, 2019 27.75 27.79 27.75 27.79 890 +0.12(+0.43%)
Mar 20, 2019 27.67 27.67 27.67 27.67 984 +0.00(+0.00%)
Mar 19, 2019 27.69 27.69 27.67 27.67 690 +0.01(+0.02%)
Mar 18, 2019 27.55 27.66 27.55 27.66 288 +0.11(+0.42%)
Mar 15, 2019 27.47 27.56 27.46 27.55 4,600 +0.20(+0.73%)
Mar 14, 2019 27.44 27.44 27.35 4,040 -0.09(-0.34%)
Mar 13, 2019 27.56 27.56 27.44 27.44 2,370 -0.17(-0.61%)
Mar 12, 2019 27.69 27.69 27.61 27.61 3,310 +0.11(+0.42%)
Mar 11, 2019 27.05 27.54 27.05 27.50 1,747 +0.83(+3.12%)
Mar 08, 2019 26.43 26.83 26.40 26.66 600 -0.34(-1.25%)
Mar 07, 2019 27.46 27.46 27.00 27.00 2,392 -0.88(-3.16%)
Mar 06, 2019 27.88 27.88 27.87 27.88 899 +0.01(+0.02%)
Mar 05, 2019 27.58 27.87 27.55 27.87 992 +0.66(+2.44%)
Mar 04, 2019 27.34 27.34 27.13 27.21 679 +0.08(+0.29%)
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.