Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tactical Income ETF
(NY:
TBND
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
22.33
22.59
22.33
22.59
1,631
+0.16(+0.72%)
May 28, 2020
22.44
22.44
22.42
22.42
232
+0.05(+0.24%)
May 27, 2020
22.16
22.38
22.16
22.37
2,688
+0.16(+0.72%)
May 26, 2020
22.41
22.41
22.21
22.21
56,996
+0.09(+0.43%)
May 22, 2020
21.98
22.12
21.98
22.12
5,708
+0.04(+0.20%)
May 21, 2020
22.00
22.17
22.00
22.07
112,744
-0.13(-0.57%)
May 20, 2020
22.16
22.20
22.12
22.20
4,210
+0.16(+0.72%)
May 19, 2020
22.06
22.15
22.04
22.04
1,075
-0.10(-0.44%)
May 18, 2020
22.23
22.23
22.14
22.14
331
+0.22(+1.01%)
May 15, 2020
21.92
21.97
21.83
21.92
3,669
-0.00(-0.02%)
May 14, 2020
21.71
21.92
21.69
21.92
2,737
+0.13(+0.61%)
May 13, 2020
21.79
21.92
21.60
21.79
11,444
-0.07(-0.31%)
May 12, 2020
22.09
22.09
21.85
21.85
3,694
-0.19(-0.88%)
May 11, 2020
21.92
22.10
21.92
22.05
4,017
-0.10(-0.47%)
May 08, 2020
22.11
22.19
22.06
22.15
2,446
+0.16(+0.73%)
May 07, 2020
21.74
22.05
21.74
21.99
5,600
+0.23(+1.06%)
May 06, 2020
21.96
21.96
21.72
21.76
3,616
-0.35(-1.59%)
May 05, 2020
22.17
22.25
22.11
22.11
5,234
+0.05(+0.25%)
May 04, 2020
22.03
22.06
21.93
22.06
2,532
+0.01(+0.03%)
May 01, 2020
22.01
22.05
22.00
22.05
3,058
-0.22(-0.97%)
Apr 30, 2020
22.38
22.38
22.18
22.27
5,608
-0.36(-1.61%)
Apr 29, 2020
22.65
22.65
22.55
22.63
2,413
+0.01(+0.03%)
Apr 28, 2020
22.55
22.76
22.55
22.63
5,370
+0.16(+0.73%)
Apr 27, 2020
22.41
22.54
22.38
22.46
11,798
+0.04(+0.17%)
Apr 24, 2020
22.20
22.44
22.20
22.42
1,631
+0.09(+0.40%)
Apr 23, 2020
22.34
22.34
22.34
22.34
5
-0.07(-0.30%)
Apr 22, 2020
22.32
22.40
22.30
22.40
3,177
+0.08(+0.37%)
Apr 21, 2020
22.37
22.37
22.32
22.32
2,334
-0.07(-0.29%)
Apr 20, 2020
22.41
22.41
22.34
22.39
4,691
-0.17(-0.76%)
Apr 17, 2020
22.77
22.77
22.44
22.56
3,058
-0.03(-0.14%)
Apr 16, 2020
22.41
22.68
22.41
22.59
11,804
+0.06(+0.29%)
Apr 15, 2020
22.37
22.52
22.37
22.52
2,947
+0.12(+0.55%)
Apr 14, 2020
22.40
22.40
22.30
22.40
766
+0.10(+0.46%)
Apr 13, 2020
22.38
22.38
22.30
22.30
514
-0.25(-1.12%)
Apr 09, 2020
22.56
22.56
22.55
22.55
203
+0.05(+0.24%)
Apr 08, 2020
22.31
22.50
22.31
22.50
610
+0.08(+0.35%)
Apr 07, 2020
22.42
22.47
22.33
22.42
8,431
-0.07(-0.29%)
Apr 06, 2020
22.31
22.48
22.31
22.48
4,873
+0.27(+1.23%)
Apr 03, 2020
22.23
22.30
22.14
22.21
5,504
-0.09(-0.39%)
Apr 02, 2020
22.27
22.30
22.18
22.30
33,907
+0.21(+0.93%)
Apr 01, 2020
22.12
22.15
22.05
22.09
1,943
-0.12(-0.53%)
Mar 31, 2020
22.23
22.35
22.15
22.21
2,186
-0.10(-0.44%)
Mar 30, 2020
22.48
22.48
22.28
22.31
56,007
-0.04(-0.19%)
Mar 27, 2020
22.06
22.41
22.06
22.35
12,844
+0.30(+1.35%)
Mar 26, 2020
22.11
22.27
22.04
22.05
8,480
+0.36(+1.67%)
Mar 25, 2020
22.16
22.16
21.69
21.69
9,505
-0.25(-1.12%)
Mar 24, 2020
22.08
22.08
21.69
21.93
2,034
-0.06(-0.28%)
Mar 23, 2020
21.60
22.00
21.59
22.00
5,024
+0.48(+2.25%)
Mar 20, 2020
21.38
21.60
21.36
21.51
11,111
+0.45(+2.13%)
Mar 19, 2020
21.02
21.22
21.02
21.06
3,979
+0.36(+1.76%)
Mar 18, 2020
20.87
20.87
20.51
20.70
7,286
-0.61(-2.88%)
Mar 17, 2020
21.68
21.68
21.31
21.32
11,889
-0.36(-1.67%)
Mar 16, 2020
20.99
21.95
20.92
21.68
18,882
+0.05(+0.22%)
Mar 13, 2020
21.54
21.65
21.47
21.63
10,703
+0.10(+0.46%)
Mar 12, 2020
21.43
21.73
21.42
21.53
457,643
-0.69(-3.12%)
Mar 11, 2020
22.89
22.92
22.22
22.22
65,477
-0.61(-2.69%)
Mar 10, 2020
22.93
22.93
22.76
22.84
11,841
-0.23(-0.98%)
Mar 09, 2020
23.54
23.54
16.42
23.07
7,570
-0.35(-1.49%)
Mar 06, 2020
23.41
23.44
23.23
23.41
161,373
-0.06(-0.27%)
Mar 05, 2020
23.65
23.65
23.42
23.48
7,420
-0.28(-1.16%)
Mar 04, 2020
23.70
23.75
23.70
23.75
12,208
+0.32(+1.37%)
Mar 03, 2020
23.60
23.60
23.43
23.43
9,439
-0.06(-0.27%)
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
.