Salt Trubeta High Exposure ETF (NY: SLT )

39.22 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.35 42.35 42.14 42.14 3,895 -0.33(-0.78%)
Dec 30, 2021 42.47 42.47 42.47 42.47 4 +0.34(+0.81%)
Dec 29, 2021 42.13 42.13 42.13 42.13 102 -0.25(-0.60%)
Dec 28, 2021 42.42 42.42 42.39 42.39 268 -0.58(-1.36%)
Dec 27, 2021 42.97 42.97 42.97 42.97 3 +0.36(+0.84%)
Dec 23, 2021 42.42 42.69 42.42 42.61 372 +0.33(+0.77%)
Dec 22, 2021 42.29 42.29 42.29 42.29 36 +0.29(+0.69%)
Dec 21, 2021 41.64 42.00 41.64 42.00 348 +1.85(+4.60%)
Dec 20, 2021 39.91 40.15 39.91 40.15 517 -0.95(-2.32%)
Dec 17, 2021 40.86 41.10 40.86 41.10 285 -0.14(-0.33%)
Dec 16, 2021 42.01 42.01 41.24 41.24 265 -0.39(-0.93%)
Dec 15, 2021 40.63 41.63 40.63 41.63 103 +0.20(+0.49%)
Dec 14, 2021 41.43 41.43 41.43 41.43 48 -0.04(-0.09%)
Dec 13, 2021 41.40 41.46 41.40 41.46 1,003 -1.24(-2.91%)
Dec 10, 2021 42.48 42.70 42.48 42.70 211 -0.06(-0.14%)
Dec 09, 2021 42.76 42.76 42.76 42.76 9 -0.41(-0.95%)
Dec 08, 2021 43.30 43.30 43.17 43.17 105 +0.28(+0.66%)
Dec 07, 2021 42.89 42.89 42.89 42.89 0 +0.91(+2.17%)
Dec 06, 2021 41.98 41.98 41.98 41.98 62 +1.09(+2.68%)
Dec 03, 2021 40.62 40.88 40.60 40.88 2,906 -0.47(-1.13%)
Dec 02, 2021 41.35 41.35 41.35 41.35 6 +1.18(+2.95%)
Dec 01, 2021 41.71 41.71 40.17 40.17 118 -0.92(-2.25%)
Nov 30, 2021 41.09 41.09 41.09 41.09 17 -1.19(-2.83%)
Nov 29, 2021 42.43 42.43 42.27 42.28 1,703 +0.30(+0.71%)
Nov 26, 2021 42.34 42.34 41.99 41.99 226 -2.07(-4.69%)
Nov 24, 2021 44.05 44.05 44.05 44.05 0 -0.09(-0.21%)
Nov 23, 2021 43.78 44.14 43.78 44.14 194 +0.36(+0.82%)
Nov 22, 2021 43.97 43.97 43.79 43.79 128 +0.36(+0.83%)
Nov 19, 2021 43.90 43.90 43.42 43.43 727 -0.88(-1.98%)
Nov 18, 2021 44.38 44.30 44.28 44.30 3,282 +0.04(+0.09%)
Nov 17, 2021 44.26 44.26 44.26 44.26 4 -0.60(-1.34%)
Nov 16, 2021 44.81 44.92 44.81 44.86 1,002 -0.14(-0.31%)
Nov 15, 2021 45.00 45.00 45.00 45.00 51 +0.13(+0.29%)
Nov 12, 2021 44.87 44.87 44.87 44.87 100 -0.11(-0.25%)
Nov 11, 2021 44.99 44.99 44.99 44.99 108 +0.30(+0.67%)
Nov 10, 2021 44.69 44.69 44.69 44.69 0 -0.78(-1.72%)
Nov 09, 2021 45.47 45.47 45.47 45.47 3 -0.24(-0.53%)
Nov 08, 2021 45.71 45.71 45.71 45.71 3 +0.08(+0.16%)
Nov 05, 2021 45.64 45.64 45.64 45.64 198 +0.97(+2.18%)
Nov 04, 2021 44.66 44.66 44.66 44.66 33 -0.24(-0.54%)
Nov 03, 2021 44.91 44.91 44.91 44.91 13 +0.54(+1.21%)
Nov 02, 2021 44.33 44.37 44.33 44.37 106 -0.22(-0.49%)
Nov 01, 2021 44.59 44.59 44.59 44.59 1 +1.00(+2.31%)
Oct 29, 2021 43.59 43.59 43.59 43.59 100 -0.18(-0.42%)
Oct 28, 2021 43.55 43.77 43.55 43.77 865 +0.75(+1.74%)
Oct 27, 2021 43.47 43.47 43.02 43.02 193 -1.07(-2.42%)
Oct 26, 2021 44.50 44.09 44.09 0 -0.16(-0.35%)
Oct 25, 2021 44.24 44.24 44.24 44.24 12 +0.34(+0.76%)
Oct 22, 2021 43.74 43.91 43.74 43.91 500 +0.09(+0.21%)
Oct 21, 2021 44.09 44.09 43.81 43.81 100 -0.27(-0.61%)
Oct 20, 2021 44.08 44.08 44.08 44.08 20 +0.22(+0.49%)
Oct 19, 2021 43.86 43.86 43.86 43.86 1 +0.03(+0.08%)
Oct 18, 2021 43.38 43.83 43.38 43.83 104 +0.21(+0.49%)
Oct 15, 2021 43.62 43.62 43.62 43.62 210 +0.22(+0.51%)
Oct 14, 2021 43.29 43.39 43.29 43.39 205 +0.51(+1.18%)
Oct 13, 2021 42.92 42.92 42.89 42.89 1,501 -0.17(-0.39%)
Oct 12, 2021 43.06 43.06 43.06 43.06 0 +0.18(+0.41%)
Oct 11, 2021 43.12 43.12 42.87 42.88 2,024 -0.21(-0.49%)
Oct 08, 2021 43.09 43.09 43.09 43.09 100 +0.05(+0.11%)
Oct 07, 2021 42.91 43.24 42.91 43.04 1,312 +0.45(+1.06%)
Oct 06, 2021 42.63 42.63 42.59 42.59 116 -0.25(-0.58%)
Oct 05, 2021 42.98 42.98 42.84 42.84 104 +0.28(+0.66%)
Oct 04, 2021 42.56 42.56 42.56 42.56 3 -0.19(-0.44%)
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.