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 (%)
Aug 31, 2020 20.35 20.35 20.33 20.33 584 +0.10(+0.51%)
Aug 27, 2020 20.23 20.23 20.23 0 +0.16(+0.80%)
Aug 25, 2020 20.07 20.07 20.07 0 +0.04(+0.19%)
Aug 24, 2020 20.03 20.03 20.03 20.03 241 +0.14(+0.72%)
Aug 21, 2020 19.84 19.89 19.84 19.89 1,454 +0.01(+0.04%)
Aug 20, 2020 19.85 19.88 19.85 19.88 935 +0.04(+0.20%)
Aug 19, 2020 19.84 19.84 19.84 19.84 350 -0.01(-0.06%)
Aug 18, 2020 19.87 19.87 19.85 19.85 1,185 +0.04(+0.22%)
Aug 17, 2020 19.76 19.81 19.76 19.81 952 +0.20(+1.00%)
Aug 14, 2020 19.61 19.61 19.61 19.61 436 -0.06(-0.32%)
Aug 13, 2020 19.60 19.68 19.60 19.68 698 +0.17(+0.88%)
Aug 12, 2020 19.58 19.58 19.50 19.50 575 +0.07(+0.35%)
Aug 11, 2020 19.43 19.43 19.43 19.43 807 -0.44(-2.22%)
Aug 10, 2020 19.11 19.88 19.11 19.88 581 -0.12(-0.62%)
Aug 07, 2020 19.25 20.20 18.98 20.00 3,635 -0.26(-1.26%)
Aug 06, 2020 20.22 20.26 20.22 20.26 658 -0.13(-0.64%)
Aug 05, 2020 20.33 20.39 20.33 20.39 638 +0.12(+0.57%)
Aug 04, 2020 20.20 20.27 20.20 20.27 1,047 +0.08(+0.40%)
Aug 03, 2020 19.94 20.19 19.94 20.19 828 +0.27(+1.36%)
Jul 31, 2020 19.69 19.92 19.69 19.92 2,763 +0.09(+0.45%)
Jul 30, 2020 19.64 19.84 19.64 19.83 8,300 +0.01(+0.03%)
Jul 29, 2020 19.71 19.82 19.71 19.82 3,226 +0.30(+1.55%)
Jul 28, 2020 19.54 19.67 19.52 19.52 1,218 -0.08(-0.42%)
Jul 27, 2020 19.48 19.60 19.48 19.60 746 +0.21(+1.08%)
Jul 24, 2020 19.17 19.42 19.05 19.39 4,944 -0.12(-0.60%)
Jul 23, 2020 19.64 19.65 19.45 19.51 9,096 -0.22(-1.12%)
Jul 22, 2020 19.71 19.73 19.71 19.73 1,569 +0.10(+0.52%)
Jul 21, 2020 19.71 19.71 19.63 19.63 1,064 -0.09(-0.45%)
Jul 20, 2020 19.60 19.72 19.60 19.72 831 +0.53(+2.79%)
Jul 17, 2020 19.12 19.23 19.12 19.18 2,181 +0.10(+0.52%)
Jul 16, 2020 19.12 19.12 19.08 19.08 2,617 -0.22(-1.13%)
Jul 15, 2020 19.22 19.30 19.22 19.30 1,271 +0.05(+0.24%)
Jul 14, 2020 18.95 19.25 18.78 19.25 4,608 +0.14(+0.76%)
Jul 13, 2020 19.69 19.69 19.09 19.11 6,093 -0.34(-1.77%)
Jul 10, 2020 19.39 19.45 19.39 19.45 436 -0.05(-0.28%)
Jul 09, 2020 19.51 19.51 19.51 19.51 561 +0.16(+0.81%)
Jul 08, 2020 19.34 19.35 19.29 19.35 4,266 +0.26(+1.38%)
Jul 07, 2020 19.14 19.14 19.09 19.09 4,569 +0.01(+0.04%)
Jul 06, 2020 19.14 19.14 19.08 19.08 933 +0.33(+1.76%)
Jul 02, 2020 18.84 18.84 18.75 18.75 436 +0.13(+0.71%)
Jul 01, 2020 18.60 18.62 18.60 18.62 1,077 +0.13(+0.69%)
Jun 30, 2020 18.40 18.54 18.36 18.49 18,656 +0.27(+1.49%)
Jun 29, 2020 18.18 18.22 18.18 18.22 1,308 +0.10(+0.56%)
Jun 26, 2020 18.17 18.17 18.12 18.12 1,745 -0.09(-0.48%)
Jun 25, 2020 18.21 18.21 18.21 18.21 171 +0.16(+0.89%)
Jun 24, 2020 18.38 18.39 18.05 18.05 7,726 -0.36(-1.98%)
Jun 23, 2020 18.48 18.52 18.41 18.41 561 +0.04(+0.22%)
Jun 22, 2020 18.19 18.39 18.19 18.37 3,183 +0.24(+1.30%)
Jun 19, 2020 18.28 18.28 18.05 18.13 4,217 +0.08(+0.45%)
Jun 18, 2020 17.91 18.06 17.91 18.05 1,647 +0.08(+0.43%)
Jun 17, 2020 18.70 18.70 17.93 17.97 4,915 +0.16(+0.89%)
Jun 16, 2020 17.78 17.85 17.60 17.82 972 +0.23(+1.30%)
Jun 15, 2020 17.49 17.60 17.49 17.59 2,015 +0.57(+3.37%)
Jun 12, 2020 17.16 17.16 16.90 17.02 3,781 +0.03(+0.15%)
Jun 11, 2020 17.65 18.77 16.99 16.99 2,291 -0.89(-4.97%)
Jun 10, 2020 17.80 17.94 17.80 17.88 1,609 +0.19(+1.08%)
Jun 09, 2020 17.69 17.69 17.69 17.69 193 -0.05(-0.28%)
Jun 08, 2020 17.64 17.75 17.64 17.74 18,217 +0.11(+0.63%)
Jun 05, 2020 17.61 17.63 17.61 17.63 13,669 +0.14(+0.78%)
Jun 04, 2020 17.49 17.49 17.49 17.49 9,086 -0.42(-2.35%)
Jun 03, 2020 17.94 17.94 17.91 17.91 5,643 -0.08(-0.42%)
Jun 02, 2020 17.82 17.99 17.82 17.99 7,444 +0.17(+0.97%)
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.