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 (%)
Dec 29, 2023 2.210 0 -0.03(-1.34%)
Dec 28, 2023 2.290 2.290 2.190 2.240 136,798 -0.06(-2.61%)
Dec 27, 2023 2.270 2.330 2.200 2.300 225,848 +0.07(+3.14%)
Dec 22, 2023 2.230 0 +0.16(+7.73%)
Dec 21, 2023 2.000 2.110 2.000 2.070 68,719 +0.07(+3.50%)
Dec 20, 2023 2.120 2.130 1.970 2.000 321,015 -0.11(-5.21%)
Dec 19, 2023 2.090 2.110 2.060 2.110 149,278 +0.05(+2.43%)
Dec 18, 2023 2.110 2.140 2.050 2.060 74,140 -0.04(-1.90%)
Dec 15, 2023 2.090 2.120 2.050 2.100 133,978 +0.02(+0.96%)
Dec 14, 2023 2.060 2.100 2.020 2.080 1,050,351 +0.06(+2.97%)
Dec 13, 2023 2.000 2.060 1.970 2.020 180,060 +0.04(+2.02%)
Dec 12, 2023 2.030 2.030 1.960 1.980 242,062 -0.05(-2.46%)
Dec 11, 2023 2.110 2.110 1.990 2.030 575,500 -0.08(-3.79%)
Dec 08, 2023 2.160 2.160 2.110 2.110 205,151 -0.03(-1.40%)
Dec 07, 2023 2.130 2.170 2.100 2.140 281,487 +0.00(+0.00%)
Dec 06, 2023 2.140 2.150 2.090 2.140 203,245 +0.02(+0.94%)
Dec 05, 2023 2.200 2.230 2.100 2.120 425,830 -0.02(-0.93%)
Dec 04, 2023 2.180 2.200 2.130 2.140 248,221 -0.03(-1.38%)
Dec 01, 2023 2.100 2.220 2.100 2.170 339,877 +0.04(+1.88%)
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%)
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.