Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ETL )

0.8800 -0.0100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.9100 0.9100 0.8800 0.8800 80,313 -0.01(-1.12%)
Feb 13, 2025 0.9100 0.9100 0.8800 0.8900 35,301 +0.01(+1.14%)
Feb 12, 2025 0.8800 0.8900 0.8700 0.8800 30,520 -0.01(-1.12%)
Feb 11, 2025 0.8600 0.8900 0.8600 0.8900 48,317 +0.00(+0.00%)
Feb 10, 2025 0.9000 0.9100 0.8800 0.8900 129,368 +0.01(+1.14%)
Feb 07, 2025 0.9000 0.9000 0.8600 0.8800 67,418 +0.01(+1.15%)
Feb 06, 2025 0.8500 0.8700 0.8500 0.8700 25,842 +0.01(+1.16%)
Feb 05, 2025 0.8900 0.8900 0.8600 0.8600 31,709 -0.03(-3.37%)
Feb 04, 2025 0.8400 0.9300 0.8400 0.8900 194,133 +0.08(+9.88%)
Feb 03, 2025 0.9000 0.9000 0.8100 0.8100 289,914 -0.08(-8.99%)
Jan 31, 2025 0.9300 0.9300 0.8800 0.8900 58,084 -0.02(-2.20%)
Jan 30, 2025 0.8800 0.9400 0.8800 0.9100 149,291 +0.01(+1.11%)
Jan 29, 2025 0.9300 0.9300 0.8900 0.9000 71,138 -0.03(-3.23%)
Jan 28, 2025 0.9300 0.9400 0.9100 0.9300 90,429 +0.00(+0.00%)
Jan 27, 2025 0.9400 0.9900 0.9100 0.9300 124,149 -0.02(-2.11%)
Jan 24, 2025 0.9600 0.9700 0.9400 0.9500 86,222 -0.01(-1.04%)
Jan 23, 2025 0.9600 0.9700 0.9500 0.9600 19,640 +0.00(+0.00%)
Jan 22, 2025 0.9700 0.9800 0.9600 0.9600 34,871 -0.02(-1.54%)
Jan 21, 2025 0.9600 0.9800 0.9500 0.9750 133,375 -0.01(-0.51%)
Jan 20, 2025 0.9800 1.010 0.9600 0.9800 31,447 +0.01(+1.03%)
Jan 17, 2025 0.9700 0.9800 0.9600 0.9700 73,751 +0.00(+0.00%)
Jan 16, 2025 0.9800 1.000 0.9600 0.9700 72,590 -0.02(-2.02%)
Jan 15, 2025 0.9800 1.030 0.9600 0.9900 41,688 +0.02(+2.06%)
Jan 14, 2025 0.9800 1.000 0.9500 0.9700 118,593 +0.01(+1.04%)
Jan 13, 2025 1.000 1.000 0.9600 0.9600 89,536 -0.04(-4.00%)
Jan 10, 2025 1.050 1.055 0.9950 1.000 69,587 -0.04(-3.85%)
Jan 09, 2025 1.000 1.055 0.9900 1.040 96,921 +0.05(+5.05%)
Jan 08, 2025 1.040 1.040 0.9800 0.9900 115,289 -0.06(-5.71%)
Jan 07, 2025 1.080 1.080 1.000 1.050 111,701 +0.00(+0.00%)
Jan 06, 2025 1.020 1.100 1.000 1.050 315,081 +0.06(+6.06%)
Jan 03, 2025 1.000 1.000 0.9750 0.9900 43,046 +0.01(+1.02%)
Jan 02, 2025 0.9400 0.9800 0.9400 0.9800 58,809 +0.05(+5.38%)
Dec 31, 2024 0.9300 0 +0.04(+3.91%)
Dec 30, 2024 0.9300 0.9300 0.8800 0.8950 128,892 -0.03(-2.72%)
Dec 27, 2024 0.9300 0.9400 0.9100 0.9200 100,287 +0.02(+2.22%)
Dec 24, 2024 0.9000 0 -0.03(-3.23%)
Dec 23, 2024 0.9100 0.9800 0.9000 0.9300 201,091 -0.01(-1.06%)
Dec 20, 2024 0.9100 0.9400 0.9000 0.9400 119,633 +0.01(+1.62%)
Dec 19, 2024 0.9800 0.9800 0.9100 0.9250 83,439 -0.02(-2.63%)
Dec 18, 2024 0.9500 0.9900 0.9500 0.9500 85,313 -0.01(-1.04%)
Dec 17, 2024 0.9700 0.9900 0.9400 0.9600 191,389 -0.03(-3.03%)
Dec 16, 2024 1.010 1.010 0.9700 0.9900 77,436 -0.02(-1.98%)
Dec 13, 2024 0.9900 1.020 0.9900 1.010 103,551 +0.02(+2.02%)
Dec 12, 2024 0.9900 1.000 0.9700 0.9900 42,299 +0.00(+0.00%)
Dec 11, 2024 1.000 1.000 0.9800 0.9900 79,148 +0.00(+0.00%)
Dec 10, 2024 1.040 1.040 0.9900 0.9900 37,798 -0.03(-2.94%)
Dec 09, 2024 1.000 1.050 0.9900 1.020 92,372 +0.03(+2.51%)
Dec 06, 2024 1.000 1.020 0.9800 0.9950 109,398 -0.02(-1.49%)
Dec 05, 2024 1.050 1.050 1.010 1.010 57,095 -0.02(-1.94%)
Dec 04, 2024 1.030 1.050 1.010 1.030 67,809 -0.01(-0.96%)
Dec 03, 2024 1.070 1.070 1.040 1.040 47,616 -0.05(-4.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.