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
Trend Aggregation Dividend Stock ETF
(NY:
TADS
)
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 28, 2021
0.3309
0.3322
0.3309
0.3322
90,521
+0.00(+0.15%)
May 27, 2021
0.3316
0.3318
0.3313
0.3317
3,461,120
+0.00(+0.59%)
May 26, 2021
0.3290
0.3297
0.3286
0.3297
95,888
+0.00(+0.54%)
May 25, 2021
0.3302
0.3305
0.3279
0.3279
2,282,547
-0.00(-0.64%)
May 24, 2021
0.3295
0.3305
0.3295
0.3301
178,181
+0.00(+0.86%)
May 21, 2021
0.3282
0.3282
0.3271
0.3273
273,801
+0.00(+0.01%)
May 20, 2021
0.3249
0.3272
0.3249
0.3272
222,905
+0.00(+1.40%)
May 19, 2021
0.3195
0.3227
0.3195
0.3227
188,378
-0.00(-0.30%)
May 18, 2021
0.3243
0.3257
0.3236
0.3236
194,908
-0.00(-0.26%)
May 17, 2021
0.3240
0.3245
0.3238
0.3245
73,437
-0.00(-0.49%)
May 14, 2021
0.3244
0.3261
0.3240
0.3261
110,111
+0.00(+1.32%)
May 13, 2021
0.3222
0.3223
0.3196
0.3219
211,724
+0.00(+1.12%)
May 12, 2021
0.3206
0.3206
0.3183
0.3183
70,574
-0.01(-1.57%)
May 11, 2021
0.3229
0.3234
0.3229
0.3234
15,027
-0.00(-0.51%)
May 10, 2021
0.3286
0.3286
0.3250
0.3250
187,573
-0.00(-0.92%)
May 07, 2021
0.3271
0.3281
0.3271
0.3281
184,353
+0.00(+0.94%)
May 06, 2021
0.3250
0.3250
0.3250
0.3250
21,199
+0.00(+0.51%)
May 05, 2021
0.3239
0.3239
0.3233
0.3234
59,751
-0.00(-0.02%)
May 04, 2021
0.3226
0.3234
0.3226
0.3234
37,836
-0.00(-0.65%)
May 03, 2021
0.3268
0.3268
0.3255
0.3255
43,561
+0.00(+0.67%)
Apr 30, 2021
0.3238
0.3238
0.3234
0.3234
44,724
-0.00(-1.05%)
Apr 29, 2021
0.3248
0.3268
0.3248
0.3268
194,639
+0.00(+0.62%)
Apr 28, 2021
0.3250
0.3257
0.3248
0.3248
350,548
-0.00(-0.25%)
Apr 27, 2021
0.3253
0.3256
0.3248
0.3256
665,944
-0.00(-0.03%)
Apr 26, 2021
0.3260
0.3261
0.3254
0.3256
200,633
+0.00(+0.34%)
Apr 23, 2021
0.3225
0.3245
0.3225
0.3245
357,794
+0.00(+1.14%)
Apr 22, 2021
0.3221
0.3232
0.3209
0.3209
209,846
-0.00(-0.57%)
Apr 21, 2021
0.3227
0.3227
0.3227
0.3227
19,052
+0.00(+1.45%)
Apr 20, 2021
0.3197
0.3197
0.3175
0.3181
151,883
-0.00(-0.96%)
Apr 19, 2021
0.3222
0.3223
0.3209
0.3212
781,422
-0.00(-0.62%)
Apr 16, 2021
0.3228
0.3237
0.3224
0.3232
98,393
+0.00(+0.40%)
Apr 15, 2021
0.3207
0.3219
0.3206
0.3219
1,711,507
+0.00(+0.51%)
Apr 14, 2021
0.3211
0.3211
0.3196
0.3203
295,448
+0.00(+0.08%)
Apr 13, 2021
0.3193
0.3200
0.3193
0.3200
176,034
-0.00(-0.02%)
Apr 12, 2021
0.3197
0.3202
0.3197
0.3201
893,411
+0.00(+0.31%)
Apr 09, 2021
0.3176
0.3191
0.3176
0.3191
330,959
+0.00(+0.69%)
Apr 08, 2021
0.3153
0.3169
0.3152
0.3169
155,461
+0.00(+0.19%)
Apr 07, 2021
0.3168
0.3168
0.3163
0.3163
42,845
-0.00(-0.78%)
Apr 06, 2021
0.3144
0.3190
0.3144
0.3188
170,936
+0.00(+0.30%)
Apr 05, 2021
0.3179
0.3179
0.3178
0.3178
68,875
+0.00(+0.72%)
Apr 01, 2021
0.3156
0.3156
0.3156
0.3156
8,944
+0.00(+1.28%)
Mar 31, 2021
0.3141
0.3141
0.3116
0.3116
1,703,457
+0.00(+0.27%)
Mar 30, 2021
0.3106
0.3109
0.3106
0.3108
135,335
-0.00(-0.22%)
Mar 29, 2021
0.3110
0.3115
0.3110
0.3114
225,231
-0.00(-0.39%)
Mar 26, 2021
0.3099
0.3127
0.3092
0.3127
876,595
+0.01(+1.70%)
Mar 25, 2021
0.3039
0.3075
0.3031
0.3075
297,326
+0.00(+0.58%)
Mar 24, 2021
0.3035
0.3088
0.3035
0.3057
640,451
-0.00(-0.21%)
Mar 23, 2021
0.3086
0.3086
0.3059
0.3063
39,089
-0.00(-0.99%)
Mar 22, 2021
0.3086
0.3094
0.3086
0.3094
149,647
+0.00(+0.35%)
Mar 19, 2021
0.3057
0.3087
0.3057
0.3083
62,613
+0.00(+0.48%)
Mar 18, 2021
0.3093
0.3095
0.3068
0.3068
69,054
-0.00(-1.48%)
Mar 17, 2021
0.3114
0.3114
0.3114
0.3114
58,678
+0.00(+0.06%)
Mar 16, 2021
0.3127
0.3129
0.3111
0.3112
188,557
-0.00(-0.08%)
Mar 15, 2021
0.3086
0.3115
0.3086
0.3115
724,622
+0.00(+0.96%)
Mar 12, 2021
0.3076
0.3085
0.3068
0.3085
214,676
+0.00(+0.38%)
Mar 11, 2021
0.3107
0.3107
0.3057
0.3074
672,921
+0.00(+1.27%)
Mar 10, 2021
0.3042
0.3042
0.3035
0.3035
482,664
-0.00(-0.04%)
Mar 09, 2021
0.3036
0.3036
0.3036
0.3036
39,625
+0.01(+1.79%)
Mar 08, 2021
0.3005
0.3005
0.2983
0.2983
31,485
+0.00(+0.24%)
Mar 05, 2021
0.2934
0.2975
0.2931
0.2975
178,897
+0.00(+1.62%)
Mar 04, 2021
0.2940
0.2940
0.2928
0.2928
39,089
-0.00(-1.31%)
Mar 03, 2021
0.2978
0.2982
0.2964
0.2967
292,675
-0.00(-0.86%)
Mar 02, 2021
0.3019
0.3019
0.2992
0.2993
149,021
-0.00(-0.52%)
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
.