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
(TSV:
ETL
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 03, 2023
3.690
3.700
3.180
3.300
649,756
-0.31(-8.59%)
Oct 02, 2023
3.250
3.630
3.150
3.610
745,501
+0.48(+15.34%)
Sep 29, 2023
3.150
3.160
3.080
3.130
200,713
+0.01(+0.32%)
Sep 28, 2023
3.140
3.150
3.010
3.120
352,117
+0.02(+0.65%)
Sep 27, 2023
3.100
3.170
3.010
3.100
444,348
+0.08(+2.65%)
Sep 26, 2023
3.350
3.360
2.980
3.020
939,906
-0.40(-11.70%)
Sep 25, 2023
3.480
3.460
3.360
3.420
357,788
-0.11(-3.12%)
Sep 22, 2023
3.420
3.550
3.390
3.530
432,944
+0.15(+4.44%)
Sep 21, 2023
3.570
3.570
3.330
3.380
442,212
-0.14(-3.98%)
Sep 20, 2023
3.560
3.660
3.480
3.520
487,243
-0.03(-0.85%)
Sep 19, 2023
3.750
3.750
3.340
3.550
1,048,140
-0.19(-5.08%)
Sep 18, 2023
3.600
3.880
3.450
3.740
1,150,866
-0.33(-8.11%)
Sep 15, 2023
4.210
4.440
3.890
4.070
1,221,360
+0.20(+5.17%)
Sep 14, 2023
4.990
4.990
3.820
3.870
2,070,398
-1.01(-20.70%)
Sep 13, 2023
5.710
5.725
4.750
4.880
1,330,867
-0.64(-11.59%)
Sep 12, 2023
5.250
5.660
5.230
5.520
1,043,404
+0.36(+6.98%)
Sep 11, 2023
4.900
5.210
4.850
5.160
668,034
+0.44(+9.32%)
Sep 08, 2023
4.880
5.240
4.550
4.720
1,354,415
+0.00(+0.00%)
Sep 07, 2023
4.440
4.750
4.430
4.720
662,998
+0.32(+7.27%)
Sep 06, 2023
4.080
4.420
4.080
4.400
416,116
+0.35(+8.64%)
Sep 05, 2023
4.040
4.130
4.020
4.050
304,601
+0.04(+1.00%)
Sep 01, 2023
4.010
0
+0.04(+1.01%)
Aug 31, 2023
4.000
4.020
3.920
3.970
546,540
+0.12(+3.12%)
Aug 30, 2023
3.580
3.870
3.550
3.850
484,082
+0.26(+7.24%)
Aug 29, 2023
3.530
3.790
3.520
3.590
378,079
+0.15(+4.36%)
Aug 28, 2023
3.360
3.470
3.320
3.440
125,042
+0.12(+3.61%)
Aug 25, 2023
3.430
3.540
3.320
3.320
141,793
-0.07(-2.06%)
Aug 24, 2023
3.710
3.750
3.270
3.390
505,669
-0.31(-8.38%)
Aug 23, 2023
3.720
4.040
3.600
3.700
827,915
+0.03(+0.82%)
Aug 22, 2023
3.400
3.680
3.400
3.670
344,052
+0.27(+7.94%)
Aug 21, 2023
3.200
3.430
3.200
3.400
192,719
+0.24(+7.59%)
Aug 18, 2023
3.210
3.240
3.110
3.160
216,285
-0.11(-3.36%)
Aug 17, 2023
3.300
3.320
3.210
3.270
141,811
-0.02(-0.61%)
Aug 16, 2023
3.210
3.380
3.200
3.290
133,267
+0.11(+3.46%)
Aug 15, 2023
3.100
3.230
3.010
3.180
196,467
+0.09(+2.91%)
Aug 14, 2023
3.270
3.320
3.050
3.090
300,472
-0.18(-5.50%)
Aug 11, 2023
3.150
3.380
3.150
3.270
421,441
+0.13(+4.14%)
Aug 10, 2023
3.090
3.220
3.050
3.140
167,250
+0.08(+2.78%)
Aug 09, 2023
3.000
3.100
2.900
3.055
133,963
+0.08(+2.86%)
Aug 08, 2023
3.130
3.200
2.920
2.970
328,399
-0.17(-5.41%)
Aug 04, 2023
3.140
0
+0.26(+9.03%)
Aug 03, 2023
2.600
2.920
2.600
2.880
575,321
+0.27(+10.34%)
Aug 02, 2023
2.610
2.620
2.570
2.610
84,830
+0.02(+0.77%)
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
.