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 (%)
Nov 12, 2020
23.48
23.48
0
+0.00(+0.00%)
Nov 11, 2020
23.45
23.45
23.45
23.45
10,702
-0.03(-0.11%)
Nov 10, 2020
23.41
23.48
23.41
23.48
1,015,994
-0.00(-0.02%)
Nov 09, 2020
23.47
23.48
23.47
23.48
1,484
-0.00(-0.01%)
Nov 06, 2020
23.48
23.48
23.48
23.48
100
-0.01(-0.06%)
Nov 05, 2020
23.48
23.50
23.48
23.50
451
+0.09(+0.41%)
Nov 04, 2020
23.40
23.40
23.40
23.40
120
+0.01(+0.02%)
Nov 03, 2020
23.37
23.40
23.37
23.40
571
+0.09(+0.39%)
Nov 02, 2020
23.29
23.30
23.27
23.30
1,250
+0.08(+0.33%)
Oct 30, 2020
23.26
23.27
23.21
23.23
3,300
-0.04(-0.18%)
Oct 29, 2020
23.22
23.27
23.22
23.27
1,525
+0.02(+0.10%)
Oct 28, 2020
23.27
23.27
23.25
23.25
2,044
-0.12(-0.53%)
Oct 27, 2020
23.41
23.41
23.37
23.37
907
-0.04(-0.16%)
Oct 26, 2020
23.39
23.40
23.39
23.40
2,164
-0.08(-0.33%)
Oct 23, 2020
23.48
23.48
23.48
23.48
100
+0.02(+0.10%)
Oct 22, 2020
23.46
23.46
23.46
23.46
0
+0.03(+0.14%)
Oct 21, 2020
23.46
23.47
23.42
23.42
30,480
-0.04(-0.17%)
Oct 20, 2020
23.48
23.50
23.47
23.47
11,030
-0.02(-0.07%)
Oct 19, 2020
23.46
23.50
23.46
23.48
882
-0.05(-0.19%)
Oct 16, 2020
23.53
23.53
23.53
23.53
101
+0.02(+0.07%)
Oct 15, 2020
23.47
23.51
23.47
23.51
2,373
-0.01(-0.05%)
Oct 14, 2020
23.54
23.54
23.51
23.52
391
-0.02(-0.10%)
Oct 13, 2020
23.54
23.54
23.52
23.54
3,144
-0.03(-0.15%)
Oct 12, 2020
23.57
23.58
23.55
23.58
1,383
+0.03(+0.13%)
Oct 09, 2020
23.56
23.56
23.55
23.55
815
+0.01(+0.04%)
Oct 08, 2020
23.45
23.54
23.45
23.54
10,105
+0.03(+0.13%)
Oct 07, 2020
23.51
23.51
23.51
23.51
22
+0.03(+0.13%)
Oct 06, 2020
23.43
23.50
23.12
23.48
3,429
-0.01(-0.05%)
Oct 05, 2020
23.49
23.49
23.49
23.49
0
+0.02(+0.09%)
Oct 02, 2020
23.47
23.47
23.47
23.47
203
-0.01(-0.05%)
Oct 01, 2020
23.44
23.48
23.44
23.48
331
+0.03(+0.14%)
Sep 30, 2020
23.48
23.48
23.44
23.45
2,458
+0.01(+0.04%)
Sep 29, 2020
23.42
23.44
23.42
23.44
383
-0.01(-0.06%)
Sep 28, 2020
23.44
23.48
23.44
23.45
3,788
+0.07(+0.32%)
Sep 25, 2020
23.25
23.38
23.25
23.38
509
+0.02(+0.09%)
Sep 24, 2020
23.23
23.36
23.23
23.36
846
+0.02(+0.08%)
Sep 23, 2020
23.35
23.35
23.32
23.34
13,687
-0.13(-0.54%)
Sep 22, 2020
23.40
23.47
23.35
23.47
2,661
+0.00(+0.02%)
Sep 21, 2020
23.47
23.47
23.42
23.46
8,490
-0.19(-0.79%)
Sep 18, 2020
23.63
23.68
23.63
23.65
4,077
-0.04(-0.17%)
Sep 17, 2020
23.65
23.69
23.65
23.69
3,852
+0.01(+0.05%)
Sep 16, 2020
23.19
23.71
23.19
23.68
2,764
+0.04(+0.19%)
Sep 15, 2020
23.70
23.70
23.64
23.64
1,222
-0.05(-0.21%)
Sep 14, 2020
23.69
23.69
23.63
23.69
2,658
+0.04(+0.18%)
Sep 11, 2020
23.67
23.67
23.64
23.64
305
-0.01(-0.04%)
Sep 10, 2020
23.76
23.76
23.65
23.65
1,099
-0.12(-0.50%)
Sep 09, 2020
23.75
23.77
23.75
23.77
166
+0.14(+0.58%)
Sep 08, 2020
23.63
23.66
23.63
23.63
599
-0.11(-0.45%)
Sep 04, 2020
23.61
23.74
23.61
23.74
509
-0.09(-0.39%)
Sep 03, 2020
23.93
23.93
23.75
23.83
8,373
-0.28(-1.15%)
Sep 02, 2020
23.97
24.11
23.97
24.11
1,609
+0.14(+0.60%)
Sep 01, 2020
23.91
23.96
23.89
23.96
814
+0.02(+0.08%)
Aug 31, 2020
23.92
23.94
23.92
23.94
3,746
+0.02(+0.08%)
Aug 28, 2020
23.40
23.93
21.06
23.93
815
+0.05(+0.21%)
Aug 27, 2020
23.88
23.88
23.87
23.88
5,626
-0.03(-0.11%)
Aug 26, 2020
23.83
23.90
23.83
23.90
5,663
+0.04(+0.15%)
Aug 25, 2020
23.86
23.87
23.80
23.87
2,178
-0.01(-0.04%)
Aug 24, 2020
23.88
23.88
23.88
23.88
298
+0.10(+0.40%)
Aug 21, 2020
23.74
23.78
23.74
23.78
305
+0.03(+0.14%)
Aug 20, 2020
23.70
23.76
23.70
23.75
532
+0.02(+0.08%)
Aug 19, 2020
23.71
23.78
23.71
23.73
2,087
-0.06(-0.25%)
Aug 18, 2020
23.80
23.80
23.75
23.79
2,655
+0.01(+0.05%)
Aug 17, 2020
23.75
23.78
23.75
23.78
843
+0.08(+0.32%)
Aug 14, 2020
23.74
23.75
23.70
23.70
3,058
-0.03(-0.12%)
Aug 13, 2020
23.79
23.79
23.73
23.73
8,058
-0.07(-0.29%)
Aug 12, 2020
23.76
23.80
23.76
23.80
785
+0.15(+0.63%)
Aug 11, 2020
23.79
23.82
23.65
23.65
1,350
-0.19(-0.80%)
Aug 10, 2020
23.84
23.84
23.84
23.84
101
+0.01(+0.03%)
Aug 07, 2020
23.90
23.90
23.77
23.83
1,834
-0.01(-0.02%)
Aug 06, 2020
23.86
23.86
23.79
23.84
21,313
+0.06(+0.27%)
Aug 05, 2020
23.73
23.77
23.73
23.77
816
+0.04(+0.15%)
Aug 04, 2020
23.55
23.74
23.55
23.74
4,071
+0.16(+0.68%)
Aug 03, 2020
23.51
23.58
23.51
23.58
1,739
+0.01(+0.06%)
Jul 31, 2020
23.45
23.56
23.37
23.56
1,834
+0.03(+0.14%)
Jul 30, 2020
23.37
23.53
23.36
23.53
6,696
-0.11(-0.46%)
Jul 29, 2020
23.54
23.64
23.54
23.64
3,785
+0.13(+0.53%)
Jul 28, 2020
23.49
23.56
23.49
23.51
3,381
-0.02(-0.08%)
Jul 27, 2020
23.53
23.53
23.53
23.53
107
+0.10(+0.42%)
Jul 24, 2020
23.50
23.50
23.43
23.43
7,033
-0.13(-0.56%)
Jul 23, 2020
23.57
23.57
23.57
23.57
74
-0.05(-0.20%)
Jul 22, 2020
23.53
23.61
23.53
23.61
1,069
+0.11(+0.47%)
Jul 21, 2020
23.57
23.62
23.50
23.50
2,938
+0.03(+0.15%)
Jul 20, 2020
23.36
23.47
23.31
23.47
2,035
+0.17(+0.75%)
Jul 17, 2020
23.26
23.29
23.26
23.29
2,038
+0.06(+0.24%)
Jul 16, 2020
23.18
23.24
23.18
23.24
703
-0.06(-0.28%)
Jul 15, 2020
23.33
23.33
23.17
23.30
6,518
+0.08(+0.33%)
Jul 14, 2020
23.14
23.22
23.14
23.22
946
+0.20(+0.85%)
Jul 13, 2020
23.34
23.39
23.03
23.03
11,400
-0.11(-0.46%)
Jul 10, 2020
23.12
23.13
23.05
23.13
5,402
+0.09(+0.39%)
Jul 09, 2020
23.04
23.06
22.98
23.04
3,528
-0.01(-0.02%)
Jul 08, 2020
22.97
23.05
22.97
23.05
588
+0.06(+0.27%)
Jul 07, 2020
22.97
22.99
22.97
22.99
300
+0.07(+0.31%)
Jul 06, 2020
22.83
22.92
22.71
22.92
4,530
+0.15(+0.64%)
Jul 02, 2020
22.78
22.86
22.67
22.77
10,092
+0.08(+0.35%)
Jul 01, 2020
22.62
22.70
22.53
22.69
14,292
+0.02(+0.10%)
Jun 30, 2020
22.58
22.67
22.50
22.67
7,377
+0.18(+0.79%)
Jun 29, 2020
22.38
22.49
22.38
22.49
417
+0.14(+0.64%)
Jun 26, 2020
22.34
22.39
22.33
22.35
6,830
-0.08(-0.34%)
Jun 25, 2020
22.31
22.43
22.31
22.43
2,639
+0.13(+0.57%)
Jun 24, 2020
22.27
22.30
22.27
22.30
1,350
-0.30(-1.32%)
Jun 23, 2020
22.68
22.68
22.60
22.60
5,674
+0.08(+0.35%)
Jun 22, 2020
22.48
22.58
22.48
22.52
3,635
+0.12(+0.52%)
Jun 19, 2020
22.63
22.63
22.40
22.40
6,320
-0.06(-0.25%)
Jun 18, 2020
22.53
22.53
22.43
22.46
6,719
-0.05(-0.20%)
Jun 17, 2020
22.49
22.58
22.49
22.50
14,204
-0.01(-0.06%)
Jun 16, 2020
22.63
22.68
22.46
22.52
3,437
+0.24(+1.06%)
Jun 15, 2020
22.08
22.28
22.08
22.28
6,163
+0.03(+0.14%)
Jun 12, 2020
22.18
22.25
22.07
22.25
4,077
+0.13(+0.60%)
Jun 11, 2020
22.51
22.52
22.04
22.12
11,426
-0.86(-3.74%)
Jun 10, 2020
22.93
23.02
22.89
22.98
25,617
+0.02(+0.08%)
Jun 09, 2020
22.95
22.97
22.93
22.96
5,581
-0.16(-0.71%)
Jun 08, 2020
23.02
23.12
23.02
23.12
557
+0.21(+0.90%)
Jun 05, 2020
22.87
22.92
22.86
22.92
5,708
+0.27(+1.20%)
Jun 04, 2020
22.60
22.64
22.55
22.64
4,796
-0.06(-0.26%)
Jun 03, 2020
22.65
22.72
22.57
22.70
6,207
+0.08(+0.35%)
Jun 02, 2020
22.57
22.64
22.51
22.62
1,010
+0.11(+0.49%)
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
.