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

(TSV: ETL )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 2, 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 (%)
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%)
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.