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

(TSV: ETL )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Nov 30, 2022 2.560 2.560 2.420 2.440 114,966 -0.12(-4.69%)
Nov 29, 2022 2.540 2.600 2.480 2.560 262,644 +0.09(+3.64%)
Nov 28, 2022 2.460 2.520 2.260 2.470 475,658 +0.39(+18.75%)
Nov 25, 2022 2.120 2.120 2.050 2.080 7,775 +0.04(+1.96%)
Nov 24, 2022 2.130 2.130 2.040 2.040 16,020 -0.04(-1.92%)
Nov 23, 2022 2.020 2.100 2.020 2.080 16,869 +0.06(+2.97%)
Nov 22, 2022 2.040 2.040 2.000 2.020 12,030 -0.02(-0.98%)
Nov 21, 2022 2.070 2.100 1.990 2.040 49,162 -0.09(-4.23%)
Nov 18, 2022 2.130 2.140 2.120 2.130 10,386 -0.01(-0.47%)
Nov 17, 2022 2.090 2.150 2.050 2.140 48,354 +0.05(+2.39%)
Nov 16, 2022 2.150 2.150 2.090 2.090 13,914 -0.04(-1.88%)
Nov 15, 2022 2.180 2.180 2.090 2.130 32,426 -0.01(-0.47%)
Nov 14, 2022 2.140 2.150 2.080 2.140 42,260 +0.04(+1.90%)
Nov 11, 2022 2.120 2.150 2.090 2.100 53,173 -0.02(-0.94%)
Nov 10, 2022 2.120 2.180 2.060 2.120 67,828 +0.07(+3.41%)
Nov 09, 2022 2.060 2.130 1.980 2.050 66,211 -0.06(-2.84%)
Nov 08, 2022 1.970 2.130 1.970 2.110 115,896 +0.18(+9.33%)
Nov 07, 2022 1.920 1.930 1.740 1.930 298,184 +0.07(+3.76%)
Nov 04, 2022 1.900 1.910 1.800 1.860 125,908 +0.00(+0.00%)
Nov 03, 2022 2.020 2.020 1.860 1.860 133,070 -0.13(-6.53%)
Nov 02, 2022 2.040 2.080 1.960 1.990 74,609 -0.06(-2.93%)
Nov 01, 2022 2.040 2.050 1.960 2.050 41,591 +0.09(+4.59%)
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%)
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.