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

(TSV: ETL )

0.9400 +0.0150 (+1.62%)
Streaming Delayed Price Updated: 4:18 PM EST, Dec 20, 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 20, 2024 0.9100 0.9400 0.9000 0.9400 119,633 +0.01(+1.62%)
Dec 19, 2024 0.9800 0.9800 0.9100 0.9250 83,439 -0.02(-2.63%)
Dec 18, 2024 0.9500 0.9900 0.9500 0.9500 85,313 -0.01(-1.04%)
Dec 17, 2024 0.9700 0.9900 0.9400 0.9600 191,389 -0.03(-3.03%)
Dec 16, 2024 1.010 1.010 0.9700 0.9900 77,436 -0.02(-1.98%)
Dec 13, 2024 0.9900 1.020 0.9900 1.010 103,551 +0.02(+2.02%)
Dec 12, 2024 0.9900 1.000 0.9700 0.9900 42,299 +0.00(+0.00%)
Dec 11, 2024 1.000 1.000 0.9800 0.9900 79,148 +0.00(+0.00%)
Dec 10, 2024 1.040 1.040 0.9900 0.9900 37,798 -0.03(-2.94%)
Dec 09, 2024 1.000 1.050 0.9900 1.020 92,372 +0.03(+2.51%)
Dec 06, 2024 1.000 1.020 0.9800 0.9950 109,398 -0.02(-1.49%)
Dec 05, 2024 1.050 1.050 1.010 1.010 57,095 -0.02(-1.94%)
Dec 04, 2024 1.030 1.050 1.010 1.030 67,809 -0.01(-0.96%)
Dec 03, 2024 1.070 1.070 1.040 1.040 47,616 -0.05(-4.59%)
Dec 02, 2024 1.110 1.110 1.050 1.090 133,226 -0.03(-2.68%)
Nov 29, 2024 1.100 1.130 1.090 1.120 81,398 +0.00(+0.00%)
Nov 28, 2024 1.140 1.150 1.120 1.120 67,112 +0.01(+0.90%)
Nov 27, 2024 1.180 1.180 1.110 1.110 114,859 -0.07(-5.93%)
Nov 26, 2024 1.100 1.250 1.100 1.180 342,361 +0.08(+7.27%)
Nov 25, 2024 1.050 1.100 1.010 1.100 98,490 +0.06(+5.77%)
Nov 22, 2024 1.000 1.050 1.000 1.040 111,671 +0.05(+5.05%)
Nov 21, 2024 0.9400 1.030 0.9400 0.9900 196,662 +0.04(+4.21%)
Nov 20, 2024 0.9700 0.9700 0.9400 0.9500 80,047 -0.01(-1.04%)
Nov 19, 2024 0.9700 0.9700 0.9300 0.9600 90,585 +0.00(+0.00%)
Nov 18, 2024 0.9600 0.9700 0.9500 0.9600 46,087 -0.01(-1.03%)
Nov 15, 2024 1.000 1.000 0.9700 0.9700 56,372 -0.06(-5.83%)
Nov 14, 2024 0.9900 1.040 0.9500 1.030 246,076 +0.03(+3.00%)
Nov 13, 2024 0.9900 1.010 0.9600 1.000 143,285 +0.01(+1.01%)
Nov 12, 2024 1.000 1.010 0.9800 0.9900 124,452 -0.02(-1.98%)
Nov 11, 2024 1.040 1.070 1.000 1.010 140,042 -0.03(-2.88%)
Nov 08, 2024 1.080 1.090 1.010 1.040 126,126 -0.04(-3.70%)
Nov 07, 2024 1.030 1.100 1.030 1.080 139,740 -0.02(-1.82%)
Nov 06, 2024 1.130 1.130 1.090 1.100 130,231 -0.02(-1.79%)
Nov 05, 2024 1.140 1.140 1.110 1.120 59,528 -0.01(-0.88%)
Nov 04, 2024 1.130 1.140 1.090 1.130 63,432 -0.01(-0.88%)
Nov 01, 2024 1.160 1.170 1.130 1.140 58,656 -0.01(-0.87%)
Oct 31, 2024 1.190 1.190 1.140 1.150 169,930 -0.03(-2.54%)
Oct 30, 2024 1.210 1.210 1.150 1.180 78,741 -0.03(-2.48%)
Oct 29, 2024 1.190 1.220 1.160 1.210 186,062 +0.02(+1.68%)
Oct 28, 2024 1.220 1.220 1.180 1.190 73,742 +0.00(+0.00%)
Oct 25, 2024 1.190 1.230 1.150 1.190 258,744 +0.03(+2.59%)
Oct 24, 2024 1.170 1.180 1.160 1.160 35,410 -0.01(-0.85%)
Oct 23, 2024 1.180 1.180 1.150 1.170 169,047 +0.00(+0.00%)
Oct 22, 2024 1.190 1.200 1.170 1.170 183,213 -0.03(-2.50%)
Oct 21, 2024 1.230 1.230 1.180 1.200 62,985 -0.02(-1.64%)
Oct 18, 2024 1.220 1.250 1.200 1.220 77,654 -0.01(-0.81%)
Oct 17, 2024 1.200 1.250 1.190 1.230 101,801 +0.06(+5.13%)
Oct 16, 2024 1.170 1.190 1.170 1.170 34,667 -0.01(-0.85%)
Oct 15, 2024 1.190 1.190 1.150 1.180 84,085 +0.00(+0.00%)
Oct 11, 2024 1.180 0 -0.01(-0.84%)
Oct 10, 2024 1.180 1.190 1.170 1.190 39,225 +0.02(+1.71%)
Oct 09, 2024 1.190 1.200 1.150 1.170 90,961 -0.02(-1.68%)
Oct 08, 2024 1.180 1.230 1.170 1.190 102,553 -0.01(-0.83%)
Oct 07, 2024 1.230 1.230 1.170 1.200 92,526 -0.04(-3.23%)
Oct 04, 2024 1.220 1.270 1.210 1.240 68,240 +0.05(+4.20%)
Oct 03, 2024 1.200 1.220 1.190 1.190 87,652 -0.02(-1.65%)
Oct 02, 2024 1.200 1.280 1.190 1.210 218,826 +0.04(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.