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 29, 2020 32.16 32.74 32.16 32.74 600 +1.29(+4.09%)
May 28, 2020 31.76 31.93 31.45 31.45 1,855 -0.67(-2.09%)
May 27, 2020 31.98 32.12 31.56 32.12 2,229 -0.35(-1.08%)
May 26, 2020 32.88 32.88 32.31 32.47 1,112 +0.57(+1.79%)
May 22, 2020 31.90 31.90 31.36 31.90 2,100 -0.54(-1.67%)
May 21, 2020 32.36 32.60 32.28 32.44 2,141 -0.18(-0.55%)
May 20, 2020 32.82 32.88 32.62 32.62 4,146 +0.14(+0.43%)
May 19, 2020 32.38 32.95 32.38 32.48 2,465 +0.07(+0.23%)
May 18, 2020 31.94 32.41 31.67 32.41 3,690 +1.10(+3.50%)
May 15, 2020 31.19 31.31 31.19 31.31 500 +0.49(+1.59%)
May 14, 2020 30.55 30.96 30.44 30.82 1,304 -0.15(-0.48%)
May 13, 2020 31.62 31.62 30.74 30.97 3,219 -0.24(-0.78%)
May 12, 2020 31.57 31.92 31.21 31.21 1,281 -0.17(-0.55%)
May 11, 2020 31.20 31.50 31.20 31.38 621 +0.19(+0.62%)
May 08, 2020 30.95 31.65 30.95 31.19 2,300 +0.89(+2.95%)
May 07, 2020 30.00 30.50 30.00 30.30 616 +0.29(+0.96%)
May 06, 2020 30.18 30.18 30.01 30.01 607 +0.33(+1.12%)
May 05, 2020 29.73 29.80 29.60 29.67 2,642 +0.27(+0.91%)
May 04, 2020 29.43 29.76 29.28 29.41 1,686 -0.19(-0.66%)
May 01, 2020 28.57 29.60 28.57 29.60 1,800 -0.51(-1.71%)
Apr 30, 2020 30.34 30.77 30.11 30.11 1,534 +0.15(+0.52%)
Apr 29, 2020 29.62 30.14 29.62 29.96 7,823 +0.26(+0.88%)
Apr 28, 2020 29.75 29.95 29.61 29.70 52,542 -0.24(-0.79%)
Apr 27, 2020 30.01 30.44 29.94 29.94 1,518 +0.32(+1.09%)
Apr 24, 2020 29.75 29.75 29.61 29.61 1,600 -0.09(-0.29%)
Apr 23, 2020 29.09 29.09 29.70 436 +0.61(+2.09%)
Apr 22, 2020 29.09 29.09 29.09 343 +0.00(+0.00%)
Apr 21, 2020 29.44 29.44 29.09 29.09 468 -0.76(-2.53%)
Apr 20, 2020 29.68 30.49 29.68 29.85 2,531 +0.05(+0.16%)
Apr 17, 2020 30.30 30.30 29.80 29.80 500 +0.02(+0.05%)
Apr 16, 2020 29.38 30.00 29.30 29.78 779 +0.53(+1.83%)
Apr 15, 2020 29.05 29.38 29.05 29.25 2,058 +0.20(+0.68%)
Apr 14, 2020 28.75 29.51 28.70 29.05 912 +1.03(+3.66%)
Apr 13, 2020 27.89 28.02 27.89 28.02 598 +0.40(+1.47%)
Apr 09, 2020 27.62 27.62 27.62 161 +0.00(+0.00%)
Apr 08, 2020 27.76 27.76 27.62 27.62 2,890 -0.46(-1.64%)
Apr 07, 2020 28.05 28.08 28.05 28.08 452 +0.66(+2.39%)
Apr 06, 2020 26.79 27.42 26.79 27.42 599 +1.56(+6.05%)
Apr 03, 2020 25.86 25.86 25.86 138 +0.00(+0.00%)
Apr 02, 2020 25.86 25.86 25.86 163 +0.00(+0.00%)
Apr 01, 2020 26.55 26.57 25.86 25.86 3,899 -1.18(-4.38%)
Mar 31, 2020 26.63 27.05 26.63 27.05 2,139 +0.61(+2.29%)
Mar 30, 2020 26.44 26.44 26.44 26.44 381 -0.21(-0.79%)
Mar 27, 2020 26.85 26.85 26.65 486 -0.20(-0.74%)
Mar 26, 2020 26.18 26.85 26.18 26.85 1,991 +0.67(+2.56%)
Mar 25, 2020 26.18 26.18 26.18 26.18 645 +0.09(+0.36%)
Mar 24, 2020 26.11 26.17 25.64 26.09 1,863 +1.26(+5.07%)
Mar 23, 2020 24.27 24.83 24.11 24.83 1,259 +0.28(+1.14%)
Mar 20, 2020 24.89 25.23 24.55 24.55 1,600 -0.77(-3.03%)
Mar 19, 2020 23.92 25.52 23.92 25.32 7,207 +1.45(+6.05%)
Mar 18, 2020 24.30 24.91 23.86 23.87 3,101 -1.15(-4.60%)
Mar 17, 2020 24.50 25.02 24.50 25.02 4,835 +0.51(+2.08%)
Mar 16, 2020 23.96 25.43 23.96 24.51 4,873 -2.38(-8.84%)
Mar 13, 2020 27.02 27.02 25.50 26.89 2,800 +1.19(+4.64%)
Mar 12, 2020 25.85 25.89 25.70 25.70 3,455 -2.07(-7.47%)
Mar 11, 2020 27.64 27.77 27.61 27.77 1,248 -1.02(-3.54%)
Mar 10, 2020 28.80 28.83 28.30 28.79 5,953 +0.97(+3.48%)
Mar 09, 2020 27.00 28.12 27.00 27.82 2,083 -1.45(-4.94%)
Mar 06, 2020 29.05 29.27 28.70 29.27 2,700 -0.73(-2.45%)
Mar 05, 2020 30.00 30.00 30.00 117 +0.00(+0.00%)
Mar 04, 2020 29.99 30.00 29.99 30.00 3,774 +0.75(+2.55%)
Mar 03, 2020 29.69 29.98 29.01 29.25 6,757 -0.16(-0.53%)
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.