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 (%)
Jul 31, 2019 27.72 27.98 27.48 27.98 2,260 +0.11(+0.40%)
Jul 30, 2019 27.88 27.90 27.75 27.87 1,751 -0.21(-0.74%)
Jul 29, 2019 28.15 28.15 27.95 28.07 1,696 -0.09(-0.30%)
Jul 26, 2019 28.16 28.16 28.16 28.16 1,100 +0.39(+1.40%)
Jul 25, 2019 28.21 28.21 27.76 27.77 2,409 -0.13(-0.46%)
Jul 24, 2019 27.90 27.90 27.90 27.90 1,149 +0.10(+0.36%)
Jul 23, 2019 27.75 27.80 27.75 27.80 1,270 +0.07(+0.25%)
Jul 22, 2019 27.73 27.73 27.73 27.73 459 -0.02(-0.09%)
Jul 19, 2019 27.83 27.83 27.61 27.75 1,700 +0.15(+0.53%)
Jul 18, 2019 27.65 27.72 27.54 27.61 2,160 -0.38(-1.35%)
Jul 17, 2019 27.96 27.99 27.90 27.99 1,865 -0.03(-0.10%)
Jul 16, 2019 28.11 28.18 28.02 28.02 1,521 -0.09(-0.34%)
Jul 15, 2019 28.01 28.16 28.01 28.11 2,465 +0.19(+0.69%)
Jul 12, 2019 27.79 27.96 27.79 27.92 1,300 +0.10(+0.37%)
Jul 11, 2019 27.98 27.98 27.82 27.82 513 -0.16(-0.59%)
Jul 10, 2019 28.00 28.00 27.76 27.98 7,531 -0.01(-0.04%)
Jul 09, 2019 27.64 28.00 27.64 27.99 1,546 +0.15(+0.54%)
Jul 08, 2019 27.84 27.88 27.55 27.84 1,980 -0.32(-1.12%)
Jul 05, 2019 27.97 28.17 27.91 28.16 1,900 +0.28(+1.00%)
Jul 03, 2019 27.88 27.88 27.88 152 +0.00(+0.00%)
Jul 02, 2019 27.88 27.88 27.88 27.88 267 -0.12(-0.44%)
Jul 01, 2019 27.93 28.18 27.93 28.00 3,045 +0.50(+1.81%)
Jun 28, 2019 27.50 27.50 27.30 27.50 700 +0.00(+0.00%)
Jun 27, 2019 27.66 27.71 27.40 27.50 2,342 +0.09(+0.31%)
Jun 26, 2019 27.07 27.43 27.07 27.41 568 +0.09(+0.31%)
Jun 25, 2019 27.33 27.33 27.33 27.33 245 -0.22(-0.80%)
Jun 24, 2019 27.69 27.69 27.42 27.55 4,579 +0.05(+0.18%)
Jun 21, 2019 27.62 27.62 27.38 27.50 2,100 -0.01(-0.02%)
Jun 20, 2019 27.64 27.80 27.38 27.51 2,691 +0.54(+1.99%)
Jun 19, 2019 27.20 27.20 26.97 26.97 571 -0.23(-0.85%)
Jun 18, 2019 26.96 27.48 26.96 27.20 6,450 +0.61(+2.29%)
Jun 17, 2019 26.59 26.59 26.59 26.59 420 +0.00(+0.02%)
Jun 14, 2019 26.59 26.59 26.59 116 +0.00(+0.00%)
Jun 13, 2019 26.65 26.65 26.59 26.59 754 -0.02(-0.09%)
Jun 12, 2019 26.61 26.61 26.61 26.61 294 -0.14(-0.52%)
Jun 11, 2019 26.99 27.01 26.75 26.75 1,380 +0.00(+0.02%)
Jun 10, 2019 26.78 26.78 26.73 26.75 1,392 +0.45(+1.69%)
Jun 07, 2019 26.31 26.36 26.30 26.30 1,900 +0.75(+2.93%)
Jun 06, 2019 25.55 25.55 25.55 25.55 556 +0.01(+0.05%)
Jun 05, 2019 25.61 25.61 25.39 25.54 486 -0.08(-0.30%)
Jun 04, 2019 25.32 25.61 25.32 25.61 1,723 +0.61(+2.46%)
Jun 03, 2019 25.46 25.46 25.00 25.00 1,169 -0.60(-2.34%)
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%)
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.