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

Trend Aggregation U.S. ETF (NY: TAEQ )

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, 2021 27.64 27.64 27.62 27.64 974 -0.17(-0.59%)
Aug 30, 2021 27.81 27.81 27.81 27.81 154 +0.09(+0.32%)
Aug 27, 2021 27.53 27.77 27.53 27.72 349,314 +0.31(+1.13%)
Aug 26, 2021 27.41 27.41 27.41 27.41 100 -0.12(-0.44%)
Aug 25, 2021 27.47 27.55 27.46 27.53 3,824 +0.13(+0.47%)
Aug 24, 2021 27.37 27.40 27.37 27.40 417 +0.11(+0.41%)
Aug 23, 2021 27.31 27.31 27.29 27.29 201 +0.32(+1.19%)
Aug 20, 2021 26.92 26.97 26.92 26.97 1,471 +0.23(+0.86%)
Aug 19, 2021 26.73 26.90 26.69 26.74 1,127,736 -0.08(-0.29%)
Aug 18, 2021 26.97 27.06 26.82 26.82 2,434 -0.23(-0.86%)
Aug 17, 2021 26.87 27.05 26.84 27.05 2,483 -0.16(-0.59%)
Aug 16, 2021 27.21 27.21 27.21 27.21 90 -0.03(-0.11%)
Aug 13, 2021 27.25 27.25 27.23 27.24 2,502 +0.10(+0.37%)
Aug 12, 2021 27.13 27.17 27.13 27.14 2,435 +0.13(+0.48%)
Aug 11, 2021 27.18 27.18 26.99 27.01 2,184 -0.16(-0.59%)
Aug 10, 2021 27.42 27.42 27.17 27.17 4,098 -0.24(-0.88%)
Aug 09, 2021 27.42 27.46 27.41 27.41 3,057 +0.03(+0.11%)
Aug 06, 2021 27.32 27.38 27.32 27.38 828 -0.14(-0.51%)
Aug 05, 2021 27.50 27.52 27.42 27.52 8,200 +0.07(+0.26%)
Aug 04, 2021 27.45 27.53 27.43 27.45 4,767 +0.04(+0.15%)
Aug 03, 2021 27.23 27.41 27.23 27.41 8,539 +0.13(+0.48%)
Aug 02, 2021 27.41 27.48 27.28 27.28 13,567 -0.09(-0.31%)
Jul 30, 2021 27.36 27.36 27.36 27.36 255 -0.05(-0.20%)
Jul 29, 2021 27.49 27.50 27.42 27.42 3,483 +0.10(+0.36%)
Jul 28, 2021 27.11 27.38 27.04 27.32 17,044 +0.20(+0.72%)
Jul 27, 2021 26.97 27.12 26.94 27.12 20,763 -0.15(-0.55%)
Jul 26, 2021 27.25 27.27 27.23 27.27 4,717 -0.02(-0.09%)
Jul 23, 2021 27.20 27.30 27.20 27.30 1,077 +0.28(+1.03%)
Jul 22, 2021 26.97 27.02 26.88 27.02 120,606 +0.15(+0.56%)
Jul 21, 2021 26.81 26.87 26.79 26.87 5,467 +0.19(+0.72%)
Jul 20, 2021 26.39 26.72 26.39 26.68 4,210 +0.46(+1.75%)
Jul 19, 2021 26.22 26.22 26.22 26.22 94 -0.31(-1.17%)
Jul 16, 2021 26.69 26.69 26.49 26.53 2,405 -0.22(-0.81%)
Jul 15, 2021 26.84 26.84 26.74 26.74 1,330 -0.19(-0.69%)
Jul 14, 2021 27.11 27.11 26.93 26.93 13,694 -0.35(-1.29%)
Jul 13, 2021 27.43 27.43 27.28 27.28 1,687 -0.24(-0.88%)
Jul 12, 2021 27.53 27.59 27.51 27.53 3,909 -0.14(-0.50%)
Jul 09, 2021 27.48 27.66 27.48 27.66 3,636 +0.28(+1.01%)
Jul 08, 2021 27.03 27.39 27.03 27.39 2,784 -0.16(-0.58%)
Jul 07, 2021 27.40 27.54 27.40 27.54 3,696 +0.05(+0.20%)
Jul 06, 2021 27.37 27.52 27.37 27.49 10,094 -0.17(-0.61%)
Jul 02, 2021 27.62 27.68 27.62 27.66 1,554 +0.08(+0.29%)
Jul 01, 2021 27.58 27.60 27.55 27.58 3,715 +0.06(+0.21%)
Jun 30, 2021 27.50 27.52 27.47 27.52 3,765 +0.04(+0.16%)
Jun 29, 2021 27.59 27.63 27.48 27.48 14,579 -0.04(-0.16%)
Jun 28, 2021 27.44 27.52 27.44 27.52 458 -0.03(-0.11%)
Jun 25, 2021 27.57 27.60 27.55 27.55 1,125 +0.08(+0.31%)
Jun 24, 2021 27.39 27.49 27.35 27.47 3,184 +0.21(+0.78%)
Jun 23, 2021 27.37 27.38 27.26 27.26 1,189 -0.05(-0.17%)
Jun 22, 2021 27.23 27.31 27.22 27.30 7,108 +0.09(+0.33%)
Jun 21, 2021 27.16 27.21 27.14 27.21 2,140 +0.36(+1.33%)
Jun 18, 2021 26.93 27.16 26.86 26.86 2,746 -0.30(-1.12%)
Jun 17, 2021 27.20 27.20 27.16 27.16 454 -0.10(-0.35%)
Jun 16, 2021 27.37 27.38 27.25 27.26 1,718 -0.17(-0.63%)
Jun 15, 2021 27.37 27.43 27.34 27.43 3,898 +0.10(+0.37%)
Jun 14, 2021 27.34 27.34 27.30 27.33 642 -0.04(-0.15%)
Jun 11, 2021 27.27 27.37 27.27 27.37 6,060 +0.06(+0.20%)
Jun 10, 2021 27.34 27.34 27.31 27.31 443 +0.09(+0.33%)
Jun 09, 2021 27.24 27.26 27.22 27.23 12,277 -0.01(-0.03%)
Jun 08, 2021 27.09 27.23 27.09 27.23 1,319 +0.06(+0.22%)
Jun 07, 2021 27.23 27.23 27.17 27.17 1,437 -0.07(-0.26%)
Jun 04, 2021 27.20 27.24 27.16 27.24 1,165 +0.14(+0.53%)
Jun 03, 2021 27.03 27.10 27.03 27.10 3,101 +0.01(+0.05%)
Jun 02, 2021 27.11 27.13 27.07 27.09 2,420 -0.00(-0.00%)
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.