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, 2020 38.49 38.49 38.23 38.45 12,500 +0.19(+0.50%)
Jul 30, 2020 37.75 38.26 37.70 38.26 1,683 +0.16(+0.41%)
Jul 29, 2020 37.83 38.37 37.83 38.10 1,770 +0.25(+0.67%)
Jul 28, 2020 38.17 38.17 37.85 37.85 360 -0.03(-0.09%)
Jul 27, 2020 37.67 38.02 37.67 37.88 2,709 +0.36(+0.95%)
Jul 24, 2020 36.99 37.76 36.99 37.52 1,600 -0.22(-0.58%)
Jul 23, 2020 38.51 38.51 37.50 37.74 2,045 -0.62(-1.62%)
Jul 22, 2020 38.49 38.49 38.29 38.36 2,009 -0.54(-1.38%)
Jul 21, 2020 39.50 39.50 38.90 38.90 2,288 +0.10(+0.27%)
Jul 20, 2020 38.04 38.88 38.04 38.80 4,883 +0.92(+2.44%)
Jul 17, 2020 38.02 38.37 37.87 37.87 1,100 +0.07(+0.19%)
Jul 16, 2020 37.82 37.82 37.37 37.80 5,381 -0.86(-2.21%)
Jul 15, 2020 38.50 38.88 38.50 38.66 1,883 +0.43(+1.11%)
Jul 14, 2020 38.16 38.34 37.80 38.23 3,129 -0.58(-1.48%)
Jul 13, 2020 40.00 40.05 38.70 38.81 4,299 -0.92(-2.32%)
Jul 10, 2020 39.64 39.99 39.62 39.73 1,800 -0.05(-0.11%)
Jul 09, 2020 40.00 40.03 39.01 39.77 3,360 +0.93(+2.39%)
Jul 08, 2020 38.27 38.84 38.27 38.84 4,907 +0.94(+2.48%)
Jul 07, 2020 37.85 38.00 37.73 37.90 3,926 -0.08(-0.21%)
Jul 06, 2020 37.63 38.30 37.63 37.98 4,109 +1.08(+2.93%)
Jul 02, 2020 36.90 36.90 36.84 36.90 6,800 +0.87(+2.40%)
Jul 01, 2020 35.48 36.03 35.48 36.03 2,133 +0.48(+1.34%)
Jun 30, 2020 34.97 35.56 34.97 35.56 1,196 +0.88(+2.53%)
Jun 29, 2020 34.79 34.79 34.39 34.68 3,250 -0.22(-0.64%)
Jun 26, 2020 35.58 35.58 34.90 34.90 800 -0.49(-1.37%)
Jun 25, 2020 35.30 35.66 35.30 35.39 3,304 +0.00(+0.00%)
Jun 24, 2020 36.01 36.01 35.31 35.39 5,313 -1.09(-3.00%)
Jun 23, 2020 36.02 36.85 36.02 36.48 5,231 +0.79(+2.22%)
Jun 22, 2020 35.32 35.69 35.23 35.69 3,539 +0.10(+0.28%)
Jun 19, 2020 35.64 35.75 35.30 35.59 3,800 +0.29(+0.83%)
Jun 18, 2020 35.10 35.50 35.10 35.30 964 -0.05(-0.14%)
Jun 17, 2020 35.19 35.35 35.15 35.35 4,298 +0.28(+0.81%)
Jun 16, 2020 35.30 35.30 35.07 35.07 1,483 +0.55(+1.58%)
Jun 15, 2020 33.53 34.60 33.40 34.52 1,775 +0.38(+1.11%)
Jun 12, 2020 34.08 34.14 33.95 34.14 5,700 +0.41(+1.22%)
Jun 11, 2020 34.29 34.31 33.63 33.73 3,947 -1.39(-3.97%)
Jun 10, 2020 34.95 35.12 34.94 35.12 1,733 +0.55(+1.58%)
Jun 09, 2020 34.50 34.58 34.48 34.58 1,671 +0.16(+0.46%)
Jun 08, 2020 34.90 34.90 34.17 34.42 3,214 +0.01(+0.02%)
Jun 05, 2020 34.25 34.52 34.25 34.41 2,100 +0.69(+2.05%)
Jun 04, 2020 34.06 34.06 33.72 33.72 1,908 -0.09(-0.27%)
Jun 03, 2020 33.72 33.93 33.68 33.81 3,771 +0.44(+1.32%)
Jun 02, 2020 33.15 33.37 33.11 33.37 1,974 +0.36(+1.08%)
Jun 01, 2020 33.09 33.09 33.01 33.01 978 +0.27(+0.84%)
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%)
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.