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

(TSV: ETL )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 2.600 2.670 2.580 2.670 72,642 +0.04(+1.52%)
Jul 28, 2023 2.600 2.630 2.570 2.630 47,810 +0.03(+1.15%)
Jul 27, 2023 2.580 2.630 2.540 2.600 54,546 +0.04(+1.56%)
Jul 26, 2023 2.460 2.560 2.460 2.560 66,130 +0.09(+3.64%)
Jul 25, 2023 2.530 2.530 2.450 2.470 77,025 -0.05(-1.98%)
Jul 24, 2023 2.600 2.600 2.520 2.520 91,348 -0.08(-3.08%)
Jul 21, 2023 2.620 2.640 2.590 2.600 46,670 -0.02(-0.76%)
Jul 20, 2023 2.620 2.640 2.590 2.620 52,688 -0.01(-0.38%)
Jul 19, 2023 2.610 2.630 2.580 2.630 55,634 +0.01(+0.38%)
Jul 18, 2023 2.590 2.620 2.560 2.620 90,890 +0.07(+2.75%)
Jul 17, 2023 2.680 2.680 2.530 2.550 81,004 -0.12(-4.49%)
Jul 14, 2023 2.570 2.710 2.550 2.670 249,206 +0.10(+3.89%)
Jul 13, 2023 2.390 2.570 2.360 2.570 228,060 +0.18(+7.53%)
Jul 12, 2023 2.340 2.390 2.320 2.390 42,580 +0.06(+2.58%)
Jul 11, 2023 2.350 2.360 2.310 2.330 34,183 -0.01(-0.43%)
Jul 10, 2023 2.390 2.390 2.320 2.340 49,311 -0.05(-2.09%)
Jul 07, 2023 2.320 2.420 2.310 2.390 51,431 +0.08(+3.46%)
Jul 06, 2023 2.340 2.370 2.290 2.310 65,893 -0.05(-2.12%)
Jul 05, 2023 2.450 2.460 2.350 2.360 95,728 -0.10(-4.07%)
Jul 04, 2023 2.320 2.500 2.300 2.460 168,401 +0.15(+6.49%)
Jun 30, 2023 2.310 0 +0.17(+7.94%)
Jun 29, 2023 2.190 2.190 2.140 2.140 39,915 -0.04(-1.83%)
Jun 28, 2023 2.200 2.200 2.140 2.180 44,349 -0.01(-0.46%)
Jun 27, 2023 2.200 2.230 2.160 2.190 22,439 -0.02(-0.90%)
Jun 26, 2023 2.220 2.220 2.180 2.210 15,491 +0.02(+0.91%)
Jun 23, 2023 2.210 2.245 2.180 2.190 79,062 -0.04(-1.79%)
Jun 22, 2023 2.280 2.280 2.230 2.230 34,723 -0.04(-1.76%)
Jun 21, 2023 2.250 2.270 2.250 2.270 26,150 +0.03(+1.34%)
Jun 20, 2023 2.280 2.280 2.230 2.240 54,955 -0.05(-2.18%)
Jun 19, 2023 2.290 2.290 2.240 2.290 59,032 -0.02(-0.87%)
Jun 16, 2023 2.320 2.320 2.280 2.310 48,441 -0.02(-0.86%)
Jun 15, 2023 2.380 2.405 2.310 2.330 89,218 -0.41(-14.96%)
May 08, 2023 2.670 2.760 2.660 2.740 132,290 +0.07(+2.62%)
May 05, 2023 2.570 2.670 2.570 2.670 99,210 +0.11(+4.30%)
May 04, 2023 2.590 2.600 2.510 2.560 119,230 -0.06(-2.29%)
May 03, 2023 2.660 2.680 2.600 2.620 53,810 +0.00(+0.00%)
May 02, 2023 2.570 2.650 2.550 2.620 135,194 +0.09(+3.56%)
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.