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

(TSV: ETL )

1.820 -0.040 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.880 1.880 1.770 1.820 94,820 -0.04(-2.15%)
Apr 25, 2024 1.800 1.860 1.790 1.860 33,347 +0.01(+0.54%)
Apr 24, 2024 1.850 1.870 1.830 1.850 37,406 +0.00(+0.00%)
Apr 23, 2024 1.810 1.850 1.800 1.850 38,612 -0.01(-0.54%)
Apr 22, 2024 1.760 1.870 1.730 1.860 58,191 +0.07(+3.91%)
Apr 19, 2024 1.720 1.870 1.700 1.790 105,204 +0.07(+4.07%)
Apr 18, 2024 1.780 1.780 1.690 1.720 95,376 -0.02(-1.15%)
Apr 17, 2024 1.850 1.870 1.740 1.740 114,790 -0.07(-3.87%)
Apr 16, 2024 1.930 1.930 1.800 1.810 229,508 -0.14(-7.18%)
Apr 15, 2024 1.890 2.050 1.870 1.950 441,184 +0.05(+2.63%)
Apr 12, 2024 1.840 1.920 1.840 1.900 183,625 +0.08(+4.40%)
Apr 11, 2024 1.850 1.850 1.740 1.820 131,008 -0.01(-0.55%)
Apr 10, 2024 1.750 1.830 1.700 1.830 154,743 +0.08(+4.57%)
Apr 09, 2024 1.710 1.770 1.710 1.750 111,509 +0.04(+2.34%)
Apr 08, 2024 1.680 1.730 1.680 1.710 54,551 +0.03(+1.79%)
Apr 05, 2024 1.640 1.720 1.620 1.680 118,930 +0.02(+1.20%)
Apr 04, 2024 1.840 1.850 1.620 1.660 388,911 -0.12(-6.74%)
Apr 03, 2024 1.560 1.780 1.540 1.780 206,267 +0.19(+11.95%)
Apr 02, 2024 1.490 1.660 1.470 1.590 284,718 +0.12(+8.16%)
Apr 01, 2024 1.510 1.510 1.460 1.470 79,004 +0.00(+0.00%)
Mar 28, 2024 1.470 0 -0.01(-0.68%)
Mar 27, 2024 1.500 1.510 1.450 1.480 288,360 -0.03(-1.99%)
Mar 26, 2024 1.550 1.550 1.510 1.510 92,081 -0.04(-2.58%)
Mar 25, 2024 1.580 1.590 1.500 1.550 166,231 -0.02(-1.27%)
Mar 22, 2024 1.550 1.570 1.540 1.570 57,367 +0.00(+0.00%)
Mar 21, 2024 1.560 1.570 1.530 1.570 73,650 +0.01(+0.64%)
Mar 20, 2024 1.560 1.570 1.530 1.560 90,681 +0.00(+0.00%)
Mar 19, 2024 1.610 1.610 1.540 1.560 107,696 -0.04(-2.50%)
Mar 18, 2024 1.620 1.620 1.580 1.600 77,332 -0.02(-1.23%)
Mar 15, 2024 1.600 1.620 1.590 1.620 46,752 +0.03(+1.89%)
Mar 14, 2024 1.600 1.610 1.570 1.590 68,431 -0.01(-0.63%)
Mar 13, 2024 1.550 1.620 1.550 1.600 69,163 +0.05(+3.23%)
Mar 12, 2024 1.550 1.550 1.530 1.550 88,462 -0.01(-0.64%)
Mar 11, 2024 1.600 1.600 1.500 1.560 207,356 -0.02(-1.27%)
Mar 08, 2024 1.640 1.640 1.550 1.580 104,587 -0.04(-2.47%)
Mar 07, 2024 1.660 1.660 1.600 1.620 104,647 -0.05(-2.99%)
Mar 06, 2024 1.700 1.700 1.640 1.670 74,209 +0.01(+0.60%)
Mar 05, 2024 1.680 1.690 1.630 1.660 89,232 -0.04(-2.35%)
Mar 04, 2024 1.820 1.820 1.690 1.700 142,058 -0.09(-5.03%)
Mar 01, 2024 1.710 1.830 1.700 1.790 170,709 +0.10(+5.92%)
Feb 29, 2024 1.650 1.710 1.640 1.690 147,231 +0.05(+3.05%)
Feb 28, 2024 1.660 1.665 1.610 1.640 73,667 -0.04(-2.38%)
Feb 27, 2024 1.720 1.730 1.630 1.680 109,435 -0.03(-1.75%)
Feb 26, 2024 1.790 1.790 1.710 1.710 74,498 -0.07(-3.93%)
Feb 23, 2024 1.810 1.810 1.740 1.780 52,727 +0.00(+0.00%)
Feb 22, 2024 1.730 1.830 1.720 1.780 153,193 +0.07(+4.09%)
Feb 21, 2024 1.790 1.790 1.710 1.710 92,793 -0.09(-5.00%)
Feb 20, 2024 1.830 1.920 1.770 1.800 181,704 +0.03(+1.69%)
Feb 16, 2024 1.770 0 +0.15(+9.26%)
Feb 15, 2024 1.570 1.670 1.570 1.620 228,287 -0.02(-1.22%)
Feb 14, 2024 1.670 1.670 1.610 1.640 71,140 +0.00(+0.00%)
Feb 13, 2024 1.620 1.650 1.560 1.640 94,162 +0.04(+2.50%)
Feb 12, 2024 1.530 1.640 1.530 1.600 144,659 +0.06(+3.90%)
Feb 09, 2024 1.570 1.570 1.530 1.540 76,208 -0.01(-0.65%)
Feb 08, 2024 1.590 1.600 1.520 1.550 215,231 -0.04(-2.52%)
Feb 07, 2024 1.710 1.710 1.580 1.590 231,474 -0.12(-7.02%)
Feb 06, 2024 1.610 1.730 1.570 1.710 324,104 +0.12(+7.55%)
Feb 05, 2024 1.880 1.880 1.550 1.590 574,722 -0.27(-14.52%)
Feb 02, 2024 1.870 1.910 1.850 1.860 96,417 -0.04(-2.11%)
Feb 01, 2024 1.860 1.920 1.860 1.900 57,094 +0.04(+2.15%)
Jan 31, 2024 1.900 1.900 1.860 1.860 72,622 -0.04(-2.11%)
Jan 30, 2024 1.890 1.950 1.860 1.900 107,400 +0.00(+0.00%)
Jan 29, 2024 1.940 1.940 1.850 1.900 131,416 -0.06(-3.06%)
Jan 26, 2024 2.000 2.010 1.940 1.960 111,924 -0.02(-1.01%)
Jan 25, 2024 1.950 1.980 1.900 1.980 203,758 +0.04(+2.06%)
Jan 24, 2024 1.860 1.980 1.840 1.940 466,999 +0.10(+5.43%)
Jan 23, 2024 1.900 1.900 1.820 1.840 311,038 -0.06(-3.16%)
Jan 22, 2024 1.970 1.970 1.890 1.900 213,591 -0.08(-4.04%)
Jan 19, 2024 2.010 2.010 1.950 1.980 153,393 -0.05(-2.46%)
Jan 18, 2024 2.010 2.030 1.970 2.030 202,803 +0.02(+1.00%)
Jan 17, 2024 2.020 2.020 1.950 2.010 201,262 +0.01(+0.50%)
Jan 16, 2024 2.060 2.060 1.990 2.000 174,267 -0.05(-2.44%)
Jan 15, 2024 2.080 2.080 2.040 2.050 55,293 +0.00(+0.00%)
Jan 12, 2024 2.030 2.060 2.020 2.050 131,525 +0.02(+0.99%)
Jan 11, 2024 2.080 2.080 2.020 2.030 159,150 -0.04(-1.93%)
Jan 10, 2024 2.130 2.130 2.040 2.070 95,703 -0.06(-2.82%)
Jan 09, 2024 2.180 2.180 2.120 2.130 126,451 -0.04(-1.84%)
Jan 08, 2024 2.200 2.200 2.150 2.170 115,466 -0.03(-1.36%)
Jan 05, 2024 2.200 2.200 2.150 2.200 107,941 +0.03(+1.38%)
Jan 04, 2024 2.210 2.240 2.130 2.170 148,294 -0.04(-1.81%)
Jan 03, 2024 2.210 2.240 2.120 2.210 200,231 +0.01(+0.45%)
Jan 02, 2024 2.230 2.230 2.160 2.200 104,367 -0.01(-0.45%)
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%)
Oct 02, 2023 3.250 3.630 3.150 3.610 745,501 +0.48(+15.34%)
Sep 29, 2023 3.150 3.160 3.080 3.130 200,713 +0.01(+0.32%)
Sep 28, 2023 3.140 3.150 3.010 3.120 352,117 +0.02(+0.65%)
Sep 27, 2023 3.100 3.170 3.010 3.100 444,348 +0.08(+2.65%)
Sep 26, 2023 3.350 3.360 2.980 3.020 939,906 -0.40(-11.70%)
Sep 25, 2023 3.480 3.460 3.360 3.420 357,788 -0.11(-3.12%)
Sep 22, 2023 3.420 3.550 3.390 3.530 432,944 +0.15(+4.44%)
Sep 21, 2023 3.570 3.570 3.330 3.380 442,212 -0.14(-3.98%)
Sep 20, 2023 3.560 3.660 3.480 3.520 487,243 -0.03(-0.85%)
Sep 19, 2023 3.750 3.750 3.340 3.550 1,048,140 -0.19(-5.08%)
Sep 18, 2023 3.600 3.880 3.450 3.740 1,150,866 -0.33(-8.11%)
Sep 15, 2023 4.210 4.450 3.890 4.070 1,221,360 +0.20(+5.17%)
Sep 14, 2023 4.990 4.990 3.820 3.870 2,070,398 -1.01(-20.70%)
Sep 13, 2023 5.710 5.725 4.750 4.880 1,330,867 -0.64(-11.59%)
Sep 12, 2023 5.250 5.660 5.230 5.520 1,043,404 +0.36(+6.98%)
Sep 11, 2023 4.900 5.210 4.850 5.160 668,034 +0.44(+9.32%)
Sep 08, 2023 4.880 5.240 4.550 4.720 1,354,415 +0.00(+0.00%)
Sep 07, 2023 4.440 4.750 4.430 4.720 662,998 +0.32(+7.27%)
Sep 06, 2023 4.080 4.420 4.080 4.400 416,116 +0.35(+8.64%)
Sep 05, 2023 4.040 4.130 4.020 4.050 304,601 +0.04(+1.00%)
Sep 01, 2023 4.010 0 +0.04(+1.01%)
Aug 31, 2023 4.000 4.030 3.920 3.970 546,540 +0.12(+3.12%)
Aug 30, 2023 3.580 3.870 3.550 3.850 484,082 +0.26(+7.24%)
Aug 29, 2023 3.530 3.790 3.520 3.590 378,079 +0.15(+4.36%)
Aug 28, 2023 3.360 3.470 3.320 3.440 125,042 +0.12(+3.61%)
Aug 25, 2023 3.430 3.540 3.320 3.320 141,793 -0.07(-2.06%)
Aug 24, 2023 3.710 3.750 3.270 3.390 505,769 -0.31(-8.38%)
Aug 23, 2023 3.720 4.040 3.600 3.700 827,915 +0.03(+0.82%)
Aug 22, 2023 3.400 3.680 3.400 3.670 344,052 +0.27(+7.94%)
Aug 21, 2023 3.200 3.430 3.200 3.400 192,719 +0.24(+7.59%)
Aug 18, 2023 3.210 3.240 3.110 3.160 216,285 -0.11(-3.36%)
Aug 17, 2023 3.300 3.320 3.210 3.270 141,811 -0.02(-0.61%)
Aug 16, 2023 3.210 3.380 3.200 3.290 133,267 +0.11(+3.46%)
Aug 15, 2023 3.100 3.230 3.010 3.180 196,467 +0.09(+2.91%)
Aug 14, 2023 3.270 3.320 3.050 3.090 300,472 -0.18(-5.50%)
Aug 11, 2023 3.150 3.380 3.150 3.270 421,441 +0.13(+4.14%)
Aug 10, 2023 3.090 3.220 3.050 3.140 167,250 +0.08(+2.78%)
Aug 09, 2023 3.000 3.100 2.900 3.055 133,963 +0.08(+2.86%)
Aug 08, 2023 3.130 3.200 2.920 2.970 328,399 -0.17(-5.41%)
Aug 04, 2023 3.140 0 +0.26(+9.03%)
Aug 03, 2023 2.600 2.920 2.600 2.880 575,321 +0.27(+10.34%)
Aug 02, 2023 2.610 2.620 2.570 2.610 84,830 +0.02(+0.77%)
Aug 01, 2023 2.680 2.685 2.580 2.590 70,141 -0.08(-3.00%)
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%)
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.