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

(TSV: ETL )

1.680 -0.050 (-2.89%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Oct 03, 2022 2.250 2.350 2.240 2.320 39,318 +0.05(+2.20%)
Sep 30, 2022 2.250 2.290 2.170 2.270 62,706 +0.06(+2.71%)
Sep 29, 2022 2.280 2.310 2.200 2.210 65,154 -0.05(-2.21%)
Sep 28, 2022 2.300 2.330 2.250 2.260 64,417 -0.02(-0.88%)
Sep 27, 2022 2.300 2.370 2.270 2.280 38,889 +0.00(+0.00%)
Sep 26, 2022 2.290 2.320 2.260 2.280 61,886 -0.01(-0.44%)
Sep 23, 2022 2.370 2.370 2.260 2.290 49,615 -0.14(-5.76%)
Sep 22, 2022 2.430 2.430 2.300 2.430 52,382 -0.05(-2.02%)
Sep 21, 2022 2.480 2.480 2.440 2.480 3,577 +0.03(+1.22%)
Sep 20, 2022 2.500 2.520 2.410 2.450 98,796 -0.08(-3.16%)
Sep 19, 2022 2.500 2.540 2.400 2.530 58,527 +0.06(+2.43%)
Sep 16, 2022 2.480 2.490 2.410 2.470 92,499 -0.03(-1.40%)
Sep 15, 2022 2.520 2.560 2.490 2.505 44,955 -0.02(-0.99%)
Sep 14, 2022 2.580 2.590 2.510 2.530 95,608 -0.06(-2.32%)
Sep 13, 2022 2.580 2.610 2.520 2.590 104,897 -0.01(-0.38%)
Sep 12, 2022 2.610 2.630 2.580 2.600 36,272 +0.00(+0.00%)
Sep 09, 2022 2.650 2.670 2.570 2.600 36,552 -0.01(-0.38%)
Sep 08, 2022 2.570 2.670 2.560 2.610 34,446 +0.04(+1.56%)
Sep 07, 2022 2.560 2.570 2.540 2.570 18,602 -0.01(-0.39%)
Sep 06, 2022 2.560 2.620 2.530 2.580 45,860 +0.05(+1.98%)
Sep 02, 2022 2.530 0 +0.02(+0.80%)
Sep 01, 2022 2.700 2.720 2.490 2.510 100,015 -0.15(-5.64%)
Aug 31, 2022 2.550 2.660 2.530 2.660 45,338 +0.10(+3.91%)
Aug 30, 2022 2.650 2.730 2.560 2.560 54,973 -0.11(-4.12%)
Aug 29, 2022 2.570 2.670 2.540 2.670 83,850 +0.08(+3.09%)
Aug 26, 2022 2.630 2.650 2.560 2.590 79,140 -0.11(-4.07%)
Aug 25, 2022 2.640 2.700 2.590 2.700 251,553 +0.06(+2.27%)
Aug 24, 2022 2.400 2.650 2.400 2.640 384,577 +0.24(+10.00%)
Aug 23, 2022 2.360 2.400 2.280 2.400 46,135 +0.06(+2.56%)
Aug 22, 2022 2.240 2.340 2.240 2.340 22,676 +0.07(+3.08%)
Aug 19, 2022 2.300 2.340 2.240 2.270 118,389 -0.01(-0.44%)
Aug 18, 2022 2.400 2.430 2.270 2.280 257,778 -0.11(-4.60%)
Aug 17, 2022 2.440 2.470 2.380 2.390 42,435 -0.02(-0.83%)
Aug 16, 2022 2.410 2.470 2.410 2.410 49,272 -0.01(-0.41%)
Aug 15, 2022 2.450 2.460 2.380 2.420 75,550 -0.03(-1.22%)
Aug 12, 2022 2.480 2.510 2.420 2.450 177,835 +0.00(+0.00%)
Aug 11, 2022 2.360 2.490 2.360 2.450 76,238 +0.08(+3.38%)
Aug 10, 2022 2.400 2.460 2.340 2.370 52,153 -0.02(-0.84%)
Aug 09, 2022 2.340 2.390 2.250 2.390 62,423 +0.09(+3.91%)
Aug 08, 2022 2.410 2.490 2.300 2.300 152,517 -0.06(-2.54%)
Aug 05, 2022 2.400 2.410 2.340 2.360 47,275 +0.04(+1.72%)
Aug 04, 2022 2.410 2.410 2.310 2.320 110,581 -0.03(-1.28%)
Aug 03, 2022 2.470 2.510 2.350 2.350 152,538 -0.14(-5.62%)
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.