Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ETL )

0.7400 -0.0400 (-5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.7800 0.7800 0.7400 0.7400 286,124 -0.04(-5.13%)
Mar 11, 2025 0.7900 0.8000 0.7800 0.7800 67,215 -0.01(-1.27%)
Mar 10, 2025 0.7900 0.8100 0.7900 0.7900 50,297 -0.02(-2.47%)
Mar 07, 2025 0.8100 0.8500 0.8100 0.8100 99,389 +0.00(+0.00%)
Mar 06, 2025 0.8400 0.8400 0.7900 0.8100 70,177 -0.02(-2.41%)
Mar 05, 2025 0.8500 0.8500 0.8300 0.8300 51,811 -0.01(-1.19%)
Mar 04, 2025 0.8700 0.8700 0.8100 0.8400 95,458 +0.01(+1.20%)
Mar 03, 2025 0.7500 0.9000 0.7500 0.8300 259,458 +0.07(+9.21%)
Feb 28, 2025 0.7800 0.7800 0.7600 0.7600 74,391 -0.02(-2.56%)
Feb 27, 2025 0.7900 0.8000 0.7800 0.7800 46,650 -0.01(-1.27%)
Feb 26, 2025 0.8000 0.8100 0.7800 0.7900 81,464 -0.02(-2.47%)
Feb 25, 2025 0.8300 0.8300 0.7900 0.8100 109,888 -0.01(-1.22%)
Feb 24, 2025 0.8300 0.8500 0.8100 0.8200 90,438 -0.02(-2.38%)
Feb 21, 2025 0.8600 0.8600 0.8200 0.8400 83,706 -0.02(-2.33%)
Feb 20, 2025 0.8500 0.8700 0.8400 0.8600 56,882 -0.01(-1.15%)
Feb 19, 2025 0.8700 0.8700 0.8400 0.8700 51,395 +0.00(+0.00%)
Feb 18, 2025 0.8700 0.8800 0.8600 0.8700 40,432 -0.01(-1.14%)
Feb 14, 2025 0.8800 0 -0.01(-1.12%)
Feb 13, 2025 0.9100 0.9100 0.8800 0.8900 35,301 +0.01(+1.14%)
Feb 12, 2025 0.8800 0.8900 0.8700 0.8800 30,520 -0.01(-1.12%)
Feb 11, 2025 0.8600 0.8900 0.8600 0.8900 48,317 +0.00(+0.00%)
Feb 10, 2025 0.9000 0.9100 0.8800 0.8900 129,368 +0.01(+1.14%)
Feb 07, 2025 0.9000 0.9000 0.8600 0.8800 67,418 +0.01(+1.15%)
Feb 06, 2025 0.8500 0.8700 0.8500 0.8700 25,842 +0.01(+1.16%)
Feb 05, 2025 0.8900 0.8900 0.8600 0.8600 31,709 -0.03(-3.37%)
Feb 04, 2025 0.8400 0.9300 0.8400 0.8900 194,133 +0.08(+9.88%)
Feb 03, 2025 0.9000 0.9000 0.8100 0.8100 289,914 -0.08(-8.99%)
Jan 31, 2025 0.9300 0.9300 0.8800 0.8900 58,084 -0.02(-2.20%)
Jan 30, 2025 0.8800 0.9400 0.8800 0.9100 149,291 +0.01(+1.11%)
Jan 29, 2025 0.9300 0.9300 0.8900 0.9000 71,138 -0.03(-3.23%)
Jan 28, 2025 0.9300 0.9400 0.9100 0.9300 90,429 +0.00(+0.00%)
Jan 27, 2025 0.9400 0.9900 0.9100 0.9300 124,149 -0.02(-2.11%)
Jan 24, 2025 0.9600 0.9700 0.9400 0.9500 86,222 -0.01(-1.04%)
Jan 23, 2025 0.9600 0.9700 0.9500 0.9600 19,640 +0.00(+0.00%)
Jan 22, 2025 0.9700 0.9800 0.9600 0.9600 34,871 -0.02(-1.54%)
Jan 21, 2025 0.9600 0.9800 0.9500 0.9750 133,375 -0.01(-0.51%)
Jan 20, 2025 0.9800 1.010 0.9600 0.9800 31,447 +0.01(+1.03%)
Jan 17, 2025 0.9700 0.9800 0.9600 0.9700 73,751 +0.00(+0.00%)
Jan 16, 2025 0.9800 1.000 0.9600 0.9700 72,590 -0.02(-2.02%)
Jan 15, 2025 0.9800 1.030 0.9600 0.9900 41,688 +0.02(+2.06%)
Jan 14, 2025 0.9800 1.000 0.9500 0.9700 118,593 +0.01(+1.04%)
Jan 13, 2025 1.000 1.000 0.9600 0.9600 89,536 -0.04(-4.00%)
Jan 10, 2025 1.050 1.055 0.9950 1.000 69,587 -0.04(-3.85%)
Jan 09, 2025 1.000 1.055 0.9900 1.040 96,921 +0.05(+5.05%)
Jan 08, 2025 1.040 1.040 0.9800 0.9900 115,289 -0.06(-5.71%)
Jan 07, 2025 1.080 1.080 1.000 1.050 111,701 +0.00(+0.00%)
Jan 06, 2025 1.020 1.100 1.000 1.050 315,081 +0.06(+6.06%)
Jan 03, 2025 1.000 1.000 0.9750 0.9900 43,046 +0.01(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.