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

Trend Aggregation Conservative ETF (NY: TACE )

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 (%)
May 28, 2021 25.65 25.70 25.64 25.66 7,827 +0.03(+0.11%)
May 27, 2021 25.63 25.64 25.63 25.64 1,796 +0.02(+0.06%)
May 26, 2021 25.59 25.62 25.57 25.62 335 -0.01(-0.04%)
May 25, 2021 25.57 25.69 25.57 25.63 11,107 -0.03(-0.10%)
May 24, 2021 25.66 25.66 25.66 25.66 94 +0.04(+0.17%)
May 21, 2021 25.57 25.61 25.57 25.61 1,185 +0.02(+0.09%)
May 20, 2021 25.49 25.59 25.49 25.59 388 +0.06(+0.25%)
May 19, 2021 25.50 25.52 25.50 25.52 301 -0.07(-0.28%)
May 18, 2021 25.54 25.60 25.54 25.60 738 -0.03(-0.10%)
May 17, 2021 25.62 25.62 25.62 25.62 20 -0.02(-0.09%)
May 14, 2021 25.62 25.64 25.62 25.64 428 +0.06(+0.23%)
May 13, 2021 25.59 25.59 25.59 25.59 18 +0.05(+0.19%)
May 12, 2021 25.57 25.59 25.54 25.54 1,156 -0.10(-0.38%)
May 11, 2021 25.67 25.67 25.64 25.64 2,271 -0.08(-0.33%)
May 10, 2021 25.75 25.75 25.72 25.72 365 +0.01(+0.06%)
May 07, 2021 25.71 25.73 25.66 25.70 3,357 +0.04(+0.16%)
May 06, 2021 25.66 25.66 25.66 25.66 56 +0.03(+0.12%)
May 05, 2021 25.64 25.64 25.64 25.64 100 +0.01(+0.05%)
May 04, 2021 25.61 25.63 25.57 25.62 23,152 +0.01(+0.03%)
May 03, 2021 25.58 25.61 25.58 25.61 348 +0.06(+0.23%)
Apr 30, 2021 25.55 25.55 25.55 25.55 200 -0.02(-0.08%)
Apr 29, 2021 25.53 25.57 25.52 25.57 2,872 +0.04(+0.15%)
Apr 28, 2021 25.48 25.54 25.48 25.54 2,404 +0.03(+0.10%)
Apr 27, 2021 25.41 25.51 25.41 25.51 480 +0.00(+0.00%)
Apr 26, 2021 25.49 25.51 25.47 25.51 2,412 +0.01(+0.02%)
Apr 23, 2021 25.45 25.50 25.45 25.50 600 +0.06(+0.23%)
Apr 22, 2021 25.43 25.47 25.41 25.45 448 -0.05(-0.19%)
Apr 21, 2021 25.49 25.49 25.49 25.49 105 +0.08(+0.30%)
Apr 20, 2021 25.42 25.42 25.42 25.42 57 -0.06(-0.23%)
Apr 19, 2021 25.51 25.51 25.47 25.48 3,136 -0.05(-0.20%)
Apr 16, 2021 25.46 25.53 25.46 25.53 1,100 +0.09(+0.35%)
Apr 15, 2021 25.27 25.44 25.26 25.44 1,165 +0.18(+0.71%)
Apr 14, 2021 25.24 25.29 25.23 25.26 1,236 -0.01(-0.04%)
Apr 13, 2021 25.21 25.27 25.21 25.27 1,328 -0.00(-0.02%)
Apr 12, 2021 25.19 25.27 25.19 25.27 3,446 +0.07(+0.30%)
Apr 09, 2021 25.13 25.23 25.13 25.20 5,000 +0.07(+0.27%)
Apr 08, 2021 25.09 25.14 25.09 25.13 514 +0.04(+0.17%)
Apr 07, 2021 25.09 25.09 25.09 25.09 31 -0.05(-0.20%)
Apr 06, 2021 25.15 25.15 25.14 25.14 278 +0.01(+0.06%)
Apr 05, 2021 25.04 25.13 25.04 25.13 635 +0.21(+0.84%)
Apr 01, 2021 24.92 24.92 24.92 24.92 100 +0.18(+0.74%)
Mar 31, 2021 24.76 24.78 24.73 24.73 3,040 +0.07(+0.27%)
Mar 30, 2021 24.67 24.72 24.67 24.67 2,040 -0.13(-0.53%)
Mar 29, 2021 24.80 24.80 24.80 24.80 239 -0.00(-0.01%)
Mar 26, 2021 24.80 24.80 24.80 24.80 100 +0.25(+1.02%)
Mar 25, 2021 24.39 24.55 24.34 24.55 1,927 +0.06(+0.24%)
Mar 24, 2021 24.55 24.64 24.49 24.49 8,957 -0.07(-0.28%)
Mar 23, 2021 24.65 24.65 24.56 24.56 226 -0.10(-0.41%)
Mar 22, 2021 24.67 24.68 24.63 24.66 1,416 +0.06(+0.23%)
Mar 19, 2021 24.60 24.60 24.60 24.60 100 -0.02(-0.07%)
Mar 18, 2021 24.68 24.76 24.62 24.62 1,226 -0.18(-0.72%)
Mar 17, 2021 24.78 24.80 24.78 24.80 719 -0.02(-0.09%)
Mar 16, 2021 24.82 24.82 24.82 24.82 171 -0.04(-0.16%)
Mar 15, 2021 24.71 24.86 24.71 24.86 5,812 +0.08(+0.33%)
Mar 12, 2021 24.72 24.78 24.65 24.78 900 +0.05(+0.21%)
Mar 11, 2021 24.63 24.76 24.63 24.73 7,067 +0.15(+0.61%)
Mar 10, 2021 24.58 24.58 24.58 24.58 44 +0.07(+0.28%)
Mar 09, 2021 24.54 24.55 24.51 24.51 610 +0.17(+0.70%)
Mar 08, 2021 24.49 24.49 24.34 24.34 3,649 -0.09(-0.36%)
Mar 05, 2021 24.43 24.43 24.43 24.43 100 +0.24(+0.98%)
Mar 04, 2021 24.25 24.25 24.19 24.19 423 -0.28(-1.16%)
Mar 03, 2021 24.48 24.53 24.45 24.48 3,176 -0.17(-0.68%)
Mar 02, 2021 24.65 24.66 24.64 24.64 458 -0.06(-0.25%)
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.