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

(TSV: ETL )

1.720 -0.020 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 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 (%)
Nov 30, 2023 2.210 2.250 2.090 2.130 622,392 -0.10(-4.48%)
Nov 29, 2023 2.430 2.430 2.210 2.230 455,478 -0.18(-7.47%)
Nov 28, 2023 2.490 2.540 2.410 2.410 256,353 -0.08(-3.21%)
Nov 27, 2023 2.640 2.650 2.480 2.490 299,347 -0.11(-4.23%)
Nov 24, 2023 2.580 2.600 2.570 2.600 126,544 -0.01(-0.38%)
Nov 23, 2023 2.650 2.650 2.590 2.610 137,917 -0.03(-1.14%)
Nov 22, 2023 2.710 2.710 2.620 2.640 153,514 -0.05(-1.86%)
Nov 21, 2023 2.690 2.740 2.680 2.690 85,642 +0.00(+0.00%)
Nov 20, 2023 2.700 2.730 2.670 2.690 92,307 -0.02(-0.74%)
Nov 17, 2023 2.770 2.770 2.700 2.710 351,666 -0.06(-2.17%)
Nov 16, 2023 2.950 2.950 2.720 2.770 244,709 -0.14(-4.81%)
Nov 15, 2023 2.890 2.930 2.830 2.910 102,249 +0.02(+0.69%)
Nov 14, 2023 2.930 3.020 2.860 2.890 194,190 -0.01(-0.34%)
Nov 13, 2023 2.880 2.950 2.810 2.900 90,584 +0.03(+1.05%)
Nov 10, 2023 2.930 2.960 2.810 2.870 149,452 -0.08(-2.71%)
Nov 09, 2023 3.120 3.260 2.840 2.950 595,919 -0.04(-1.34%)
Nov 08, 2023 2.610 2.990 2.610 2.990 426,169 +0.38(+14.56%)
Nov 07, 2023 2.620 2.630 2.580 2.610 141,551 +0.03(+1.16%)
Nov 06, 2023 2.710 2.730 2.570 2.580 187,801 -0.13(-4.80%)
Nov 03, 2023 2.770 2.790 2.650 2.710 181,887 -0.08(-2.87%)
Nov 02, 2023 2.640 2.850 2.640 2.790 196,258 +0.17(+6.49%)
Nov 01, 2023 2.750 2.770 2.570 2.620 163,712 -0.06(-2.24%)
Oct 31, 2023 2.590 2.690 2.540 2.680 214,361 +0.15(+5.93%)
Oct 30, 2023 2.690 2.690 2.520 2.530 331,439 -0.15(-5.60%)
Oct 27, 2023 2.800 2.800 2.640 2.680 180,804 -0.05(-1.83%)
Oct 26, 2023 2.750 2.800 2.710 2.730 107,878 -0.03(-1.09%)
Oct 25, 2023 2.840 2.870 2.750 2.760 175,542 -0.06(-2.13%)
Oct 24, 2023 2.850 2.950 2.800 2.820 166,215 +0.07(+2.55%)
Oct 23, 2023 2.850 2.850 2.750 2.750 215,720 -0.15(-5.17%)
Oct 20, 2023 2.910 2.920 2.760 2.900 193,153 -0.02(-0.68%)
Oct 19, 2023 2.970 3.030 2.860 2.920 139,869 -0.02(-0.68%)
Oct 18, 2023 3.500 3.500 2.860 2.940 691,021 -0.31(-9.54%)
Oct 17, 2023 2.830 3.260 2.830 3.250 444,339 +0.44(+15.66%)
Oct 16, 2023 2.800 2.860 2.790 2.810 159,925 +0.03(+1.08%)
Oct 13, 2023 2.860 2.860 2.730 2.780 218,230 -0.06(-2.11%)
Oct 12, 2023 2.960 2.960 2.760 2.840 410,072 -0.13(-4.38%)
Oct 11, 2023 3.050 3.060 2.920 2.970 406,405 -0.09(-2.94%)
Oct 10, 2023 3.160 3.170 3.020 3.060 339,013 -0.11(-3.47%)
Oct 06, 2023 3.170 0 -0.09(-2.76%)
Oct 05, 2023 3.550 3.550 3.200 3.260 305,164 -0.23(-6.59%)
Oct 04, 2023 3.320 3.550 3.210 3.490 563,561 +0.19(+5.76%)
Oct 03, 2023 3.690 3.700 3.180 3.300 649,756 -0.31(-8.59%)
Oct 02, 2023 3.250 3.630 3.150 3.610 745,501 +0.48(+15.34%)
Sep 29, 2023 3.150 3.160 3.080 3.130 200,713 +0.01(+0.32%)
Sep 28, 2023 3.140 3.150 3.010 3.120 352,117 +0.02(+0.65%)
Sep 27, 2023 3.100 3.170 3.010 3.100 444,348 +0.08(+2.65%)
Sep 26, 2023 3.350 3.360 2.980 3.020 939,906 -0.40(-11.70%)
Sep 25, 2023 3.480 3.460 3.360 3.420 357,788 -0.11(-3.12%)
Sep 22, 2023 3.420 3.550 3.390 3.530 432,944 +0.15(+4.44%)
Sep 21, 2023 3.570 3.570 3.330 3.380 442,212 -0.14(-3.98%)
Sep 20, 2023 3.560 3.660 3.480 3.520 487,243 -0.03(-0.85%)
Sep 19, 2023 3.750 3.750 3.340 3.550 1,048,140 -0.19(-5.08%)
Sep 18, 2023 3.600 3.880 3.450 3.740 1,150,866 -0.33(-8.11%)
Sep 15, 2023 4.210 4.450 3.890 4.070 1,221,360 +0.20(+5.17%)
Sep 14, 2023 4.990 4.990 3.820 3.870 2,070,398 -1.01(-20.70%)
Sep 13, 2023 5.710 5.725 4.750 4.880 1,330,867 -0.64(-11.59%)
Sep 12, 2023 5.250 5.660 5.230 5.520 1,043,404 +0.36(+6.98%)
Sep 11, 2023 4.900 5.210 4.850 5.160 668,034 +0.44(+9.32%)
Sep 08, 2023 4.880 5.240 4.550 4.720 1,354,415 +0.00(+0.00%)
Sep 07, 2023 4.440 4.750 4.430 4.720 662,998 +0.32(+7.27%)
Sep 06, 2023 4.080 4.420 4.080 4.400 416,116 +0.35(+8.64%)
Sep 05, 2023 4.040 4.130 4.020 4.050 304,601 +0.04(+1.00%)
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.