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

(TSV: ETL )

1.670 -0.060 (-3.47%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
Dec 30, 2022 1.930 0 -0.07(-3.50%)
Dec 29, 2022 2.020 2.040 2.000 2.000 23,326 -0.01(-0.50%)
Dec 28, 2022 2.080 2.080 2.000 2.010 20,269 -0.02(-0.99%)
Dec 23, 2022 2.030 0 +0.02(+1.00%)
Dec 22, 2022 2.060 2.060 2.000 2.010 62,697 -0.03(-1.47%)
Dec 21, 2022 2.020 2.080 2.020 2.040 25,577 +0.02(+0.99%)
Dec 20, 2022 2.080 2.080 2.010 2.020 102,195 -0.05(-2.42%)
Dec 19, 2022 2.130 2.160 2.060 2.070 64,039 -0.06(-2.82%)
Dec 16, 2022 2.160 2.170 2.110 2.130 35,692 -0.05(-2.29%)
Dec 15, 2022 2.190 2.210 2.160 2.180 94,983 -0.01(-0.46%)
Dec 14, 2022 2.290 2.290 2.170 2.190 119,907 -0.12(-5.19%)
Dec 13, 2022 2.300 2.310 2.250 2.310 21,537 +0.06(+2.67%)
Dec 12, 2022 2.300 2.300 2.220 2.250 46,660 -0.01(-0.44%)
Dec 09, 2022 2.300 2.320 2.250 2.260 63,284 +0.06(+2.73%)
Dec 08, 2022 2.370 2.370 2.200 2.200 91,240 -0.12(-5.17%)
Dec 07, 2022 2.430 2.430 2.310 2.320 101,019 -0.07(-2.93%)
Dec 06, 2022 2.500 2.500 2.370 2.390 84,589 -0.07(-2.85%)
Dec 05, 2022 2.490 2.550 2.440 2.460 81,981 -0.06(-2.38%)
Dec 02, 2022 2.500 2.550 2.430 2.520 229,869 +0.00(+0.00%)
Dec 01, 2022 2.350 2.560 2.350 2.520 151,841 +0.08(+3.28%)
Nov 30, 2022 2.560 2.560 2.420 2.440 114,966 -0.12(-4.69%)
Nov 29, 2022 2.540 2.600 2.480 2.560 262,644 +0.09(+3.64%)
Nov 28, 2022 2.460 2.520 2.260 2.470 475,658 +0.39(+18.75%)
Nov 25, 2022 2.120 2.120 2.050 2.080 7,775 +0.04(+1.96%)
Nov 24, 2022 2.130 2.130 2.040 2.040 16,020 -0.04(-1.92%)
Nov 23, 2022 2.020 2.100 2.020 2.080 16,869 +0.06(+2.97%)
Nov 22, 2022 2.040 2.040 2.000 2.020 12,030 -0.02(-0.98%)
Nov 21, 2022 2.070 2.100 1.990 2.040 49,162 -0.09(-4.23%)
Nov 18, 2022 2.130 2.140 2.120 2.130 10,386 -0.01(-0.47%)
Nov 17, 2022 2.090 2.150 2.050 2.140 48,354 +0.05(+2.39%)
Nov 16, 2022 2.150 2.150 2.090 2.090 13,914 -0.04(-1.88%)
Nov 15, 2022 2.180 2.180 2.090 2.130 32,426 -0.01(-0.47%)
Nov 14, 2022 2.140 2.150 2.080 2.140 42,260 +0.04(+1.90%)
Nov 11, 2022 2.120 2.150 2.090 2.100 53,173 -0.02(-0.94%)
Nov 10, 2022 2.120 2.180 2.060 2.120 67,828 +0.07(+3.41%)
Nov 09, 2022 2.060 2.130 1.980 2.050 66,211 -0.06(-2.84%)
Nov 08, 2022 1.970 2.130 1.970 2.110 115,896 +0.18(+9.33%)
Nov 07, 2022 1.920 1.930 1.740 1.930 298,184 +0.07(+3.76%)
Nov 04, 2022 1.900 1.910 1.800 1.860 125,908 +0.00(+0.00%)
Nov 03, 2022 2.020 2.020 1.860 1.860 133,070 -0.13(-6.53%)
Nov 02, 2022 2.040 2.080 1.960 1.990 74,609 -0.06(-2.93%)
Nov 01, 2022 2.040 2.050 1.960 2.050 41,591 +0.09(+4.59%)
Oct 31, 2022 2.130 2.130 1.940 1.960 282,450 -0.13(-6.22%)
Oct 28, 2022 2.190 2.190 2.080 2.090 124,026 -0.06(-2.79%)
Oct 27, 2022 2.190 2.240 2.150 2.150 31,304 -0.07(-3.15%)
Oct 26, 2022 2.190 2.220 2.170 2.220 14,592 +0.05(+2.30%)
Oct 25, 2022 2.130 2.180 2.100 2.170 22,051 +0.04(+1.88%)
Oct 24, 2022 2.190 2.190 2.120 2.130 36,800 -0.06(-2.74%)
Oct 21, 2022 2.160 2.190 2.140 2.190 32,575 +0.00(+0.00%)
Oct 20, 2022 2.250 2.250 2.170 2.190 69,518 -0.03(-1.35%)
Oct 19, 2022 2.190 2.220 2.160 2.220 18,811 +0.03(+1.37%)
Oct 18, 2022 2.190 2.190 2.150 2.190 52,223 -0.01(-0.45%)
Oct 17, 2022 2.230 2.250 2.200 2.200 20,771 -0.02(-0.90%)
Oct 14, 2022 2.250 2.260 2.220 2.220 22,738 -0.04(-1.99%)
Oct 13, 2022 2.230 2.280 2.200 2.265 48,628 +0.02(+1.12%)
Oct 12, 2022 2.310 2.310 2.240 2.240 6,199 +0.00(+0.00%)
Oct 11, 2022 2.360 2.360 2.210 2.240 121,533 -0.13(-5.49%)
Oct 07, 2022 2.370 0 -0.01(-0.42%)
Oct 06, 2022 2.400 2.420 2.360 2.380 7,119 -0.01(-0.42%)
Oct 05, 2022 2.410 2.440 2.350 2.390 11,669 +0.02(+0.84%)
Oct 04, 2022 2.310 2.480 2.310 2.370 89,570 +0.05(+2.16%)
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.