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 (%)
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%)
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.