Tactical Income ETF (TBND) Exchange: NYSE ARCA

Data as of May 3, 2024

$23.48 ($0.03) 0.11%

Tactical Income ETF - Daily Information
Click for more stock information on Tactical Income ETF.
Daily Information Data
Date May 3, 2024
Open $23.48
Previous Close $23.48
High $23.48
Low $23.45
Adjusted Open $23.48
Previous Adjusted Close $23.48
Adjusted High $23.48
Adjusted Low $23.45

About Tactical Income ETF (TBND)

In pursuing the Fund’s investment objective, the Fund will invest in exchange-traded funds (“ETFs”) that primarily invest in fixed income securities, real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), dividend paying equity stocks including utility stocks, and exchange-traded notes (“ETNs”). Fixed Income ETFs will include those that invest in domestic and foreign fixed income securities of any credit rating maturity and duration. Such fixed income securities will include high yield bonds (commonly known as “junk bonds”). The Fund considers high yield bonds to be those that are rated lower than Baa3 by Moody’s Investors Service or lower than BBB- by Standard & Poor’s rating group. High yield bonds have a higher expected rate of default than investment grade bonds.   The day-to-day portfolio management of the Fund is delegated to a sub-adviser by the Adviser. The sub-adviser follows a proprietary tactical model in managing the Fund’s assets. The sub-adviser’s model evaluates market trends in various asset classes across different time frames. When the sub-adviser’s model indicates a positive market trend, the Fund will be invested in fixed income, REIT, MLP and dividend-paying equity stock ETFs and ETNs. When the sub-advisers model indicates a negative market trend, the Fund will invest in money market funds or other cash equivalents.   The Fund may also invest in ETFs that provide the inverse of the return of high yield bonds, U.S. treasury securities, REITs, MLPs, utilities, and dividend stocks. The Fund may also invest in leveraged ETFs. In managing the Fund’s portfolio, the sub-adviser will engage in frequent trading, resulting in a high portfolio turnover rate.   The sub-adviser uses multiple investment models that combine market trend and counter trend following, and market analysis across asset classes to determine when to buy, sell, or hold a security. The sub-adviser uses trend following models to track and purchase securities that are perceived as increasing in value and to avoid securities that are perceived to be decreasing in value. Furthermore, the sub-adviser uses intermarket analysis to look for divergences between asset classes that tend to either move together or move apart.

Historical Stock Data for Tactical Income ETF (TBND)

Date Open High Low Close Adj.Close Volume
2020-11-12 $23.48 $23.48 $23.45 $23.48 $23.48 1,033
2020-11-11 $23.45 $23.45 $23.45 $23.45 $23.45 10,702
2020-11-10 $23.41 $23.48 $23.41 $23.48 $23.48 1,015,994
2020-11-09 $23.47 $23.48 $23.47 $23.48 $23.48 1,484
2020-11-06 $23.48 $23.48 $23.48 $23.48 $23.48 21
2020-11-05 $23.49 $23.50 $23.49 $23.50 $23.50 451
2020-11-04 $23.40 $23.40 $23.40 $23.40 $23.40 120
2020-11-03 $23.37 $23.40 $23.37 $23.40 $23.40 571
2020-11-02 $23.29 $23.31 $23.28 $23.31 $23.31 1,250
2020-10-30 $23.26 $23.27 $23.21 $23.23 $23.23 3,336
2020-10-29 $23.22 $23.27 $23.22 $23.27 $23.27 1,525
2020-10-28 $23.27 $23.27 $23.25 $23.25 $23.25 2,044
2020-10-27 $23.41 $23.41 $23.37 $23.37 $23.37 907
2020-10-26 $23.39 $23.40 $23.39 $23.40 $23.40 2,164
2020-10-23 $23.48 $23.48 $23.48 $23.48 $23.48 73
2020-10-22 $23.46 $23.46 $23.46 $23.46 $23.46 30,480
2020-10-21 $23.46 $23.47 $23.42 $23.42 $23.42 30,480
2020-10-20 $23.48 $23.50 $23.47 $23.47 $23.47 11,030
2020-10-19 $23.46 $23.50 $23.46 $23.48 $23.48 882
2020-10-16 $23.98 $23.98 $23.98 $23.98 $23.52 76
2020-10-15 $23.92 $23.97 $23.92 $23.97 $23.51 2,328
2020-10-14 $24.00 $24.00 $23.97 $23.98 $23.52 384
2020-10-13 $24.00 $24.00 $23.98 $24.00 $23.54 3,085
2020-10-12 $24.03 $24.04 $24.01 $24.04 $23.58 1,357
2020-10-09 $24.01 $24.01 $24.01 $24.01 $23.55 872
2020-10-08 $23.91 $24.00 $23.91 $24.00 $23.54 9,913
2020-10-07 $23.97 $23.97 $23.97 $23.97 $23.51 22
2020-10-06 $23.88 $23.95 $23.57 $23.94 $23.48 3,364
2020-10-05 $23.95 $23.95 $23.95 $23.95 $23.49 0
2020-10-02 $23.92 $23.92 $23.92 $23.92 $23.47 250
2020-10-01 $23.90 $23.94 $23.90 $23.94 $23.48 325
2020-09-30 $23.93 $23.93 $23.90 $23.90 $23.45 2,412
2020-09-29 $23.87 $23.90 $23.87 $23.90 $23.44 376
2020-09-28 $23.89 $23.94 $23.89 $23.91 $23.45 3,716
2020-09-25 $23.70 $23.83 $23.70 $23.83 $23.38 568
2020-09-24 $23.68 $23.81 $23.68 $23.81 $23.36 830
2020-09-23 $23.80 $23.80 $23.77 $23.80 $23.34 13,427
2020-09-22 $23.85 $23.92 $23.80 $23.92 $23.47 2,611
2020-09-21 $23.93 $23.93 $23.87 $23.92 $23.46 8,329
2020-09-18 $24.09 $24.14 $24.09 $24.11 $23.65 4,063
2020-09-17 $24.11 $24.15 $24.11 $24.15 $23.69 3,779
2020-09-16 $23.64 $24.17 $23.64 $24.14 $23.68 2,712
2020-09-15 $24.16 $24.16 $24.10 $24.10 $23.64 1,199
2020-09-14 $24.15 $24.15 $24.09 $24.15 $23.68 2,608
2020-09-11 $24.13 $24.13 $24.10 $24.10 $23.64 316
2020-09-10 $24.22 $24.22 $24.11 $24.11 $23.65 1,079
2020-09-09 $24.21 $24.23 $24.21 $24.23 $23.77 163
2020-09-08 $24.09 $24.12 $24.09 $24.09 $23.63 588
2020-09-04 $24.06 $24.20 $24.06 $24.20 $23.74 518
2020-09-03 $24.40 $24.40 $24.22 $24.29 $23.83 8,214
2020-09-02 $24.44 $24.58 $24.44 $24.58 $24.11 1,579
2020-09-01 $24.37 $24.43 $24.36 $24.43 $23.96 799
2020-08-31 $24.38 $24.41 $24.38 $24.41 $23.94 3,675
2020-08-28 $23.85 $24.39 $21.47 $24.39 $23.92 846
2020-08-27 $24.34 $24.34 $24.33 $24.34 $23.87 5,519
2020-08-26 $24.29 $24.37 $24.29 $24.37 $23.90 5,556
2020-08-25 $24.32 $24.33 $24.26 $24.33 $23.87 2,137
2020-08-24 $24.34 $24.34 $24.34 $24.34 $23.88 293
2020-08-21 $24.20 $24.24 $24.20 $24.24 $23.78 312
2020-08-20 $24.16 $24.23 $24.16 $24.21 $23.75 522
2020-08-19 $24.17 $24.24 $24.17 $24.19 $23.73 2,048
2020-08-18 $24.26 $24.26 $24.21 $24.25 $23.79 2,605
2020-08-17 $24.21 $24.24 $24.21 $24.24 $23.78 827
2020-08-14 $24.20 $24.21 $24.16 $24.16 $23.70 3,019
2020-08-13 $24.25 $24.25 $24.19 $24.19 $23.73 7,905
2020-08-12 $24.22 $24.27 $24.22 $24.26 $23.80 771
2020-08-11 $24.25 $24.28 $24.11 $24.11 $23.65 1,325
2020-08-10 $24.30 $24.30 $24.30 $24.30 $23.84 96
2020-08-07 $24.36 $24.36 $24.23 $24.29 $23.83 1,884
2020-08-06 $24.32 $24.32 $24.25 $24.30 $23.84 20,908
2020-08-05 $24.19 $24.24 $24.19 $24.24 $23.77 801
2020-08-04 $24.01 $24.20 $24.01 $24.20 $23.74 3,994
2020-08-03 $23.97 $24.03 $23.97 $24.03 $23.58 1,706
2020-07-31 $23.91 $24.02 $23.82 $24.02 $23.56 1,867
2020-07-30 $23.82 $23.99 $23.82 $23.99 $23.53 6,569
2020-07-29 $24.00 $24.10 $24.00 $24.10 $23.64 3,713
2020-07-28 $23.95 $24.02 $23.95 $23.97 $23.51 3,317
2020-07-27 $23.99 $23.99 $23.99 $23.99 $23.53 105
2020-07-24 $23.95 $23.95 $23.89 $23.89 $23.43 6,924
2020-07-23 $24.02 $24.02 $24.02 $24.02 $23.57 73
2020-07-22 $23.99 $24.07 $23.99 $24.07 $23.61 1,049
2020-07-21 $24.03 $24.08 $23.96 $23.96 $23.50 2,883
2020-07-20 $23.81 $23.92 $23.76 $23.92 $23.47 1,997
2020-07-17 $23.71 $23.75 $23.71 $23.75 $23.29 2,059
2020-07-16 $23.63 $23.69 $23.63 $23.69 $23.24 690
2020-07-15 $23.78 $23.78 $23.62 $23.75 $23.30 6,394
2020-07-14 $23.59 $23.68 $23.59 $23.68 $23.22 928
2020-07-13 $23.79 $23.84 $23.48 $23.48 $23.03 11,183
2020-07-10 $23.57 $23.58 $23.50 $23.58 $23.13 5,350
2020-07-09 $23.49 $23.51 $23.43 $23.49 $23.04 3,461
2020-07-08 $23.42 $23.50 $23.42 $23.50 $23.05 577
2020-07-07 $23.42 $23.43 $23.42 $23.43 $22.99 295
2020-07-06 $23.27 $23.36 $23.15 $23.36 $22.92 4,400
2020-07-02 $23.22 $23.30 $23.11 $23.21 $22.77 9,941
2020-07-01 $23.06 $23.14 $22.97 $23.13 $22.69 14,020
2020-06-30 $23.02 $23.11 $22.94 $23.11 $22.67 7,237
2020-06-29 $22.81 $22.93 $22.81 $22.93 $22.49 410
2020-06-26 $22.77 $22.82 $22.76 $22.78 $22.35 6,754
2020-06-25 $22.74 $22.86 $22.74 $22.86 $22.42 2,589
2020-06-24 $22.70 $22.73 $22.70 $22.73 $22.30 1,325
2020-06-23 $23.12 $23.12 $23.03 $23.03 $22.59 5,566
2020-06-22 $22.92 $23.02 $22.92 $22.96 $22.52 3,566
2020-06-19 $23.07 $23.07 $22.83 $22.84 $22.40 6,273
2020-06-18 $22.97 $22.97 $22.87 $22.89 $22.46 6,592
2020-06-17 $22.93 $23.02 $22.93 $22.94 $22.50 13,934
2020-06-16 $23.07 $23.12 $22.90 $22.95 $22.52 3,372
2020-06-15 $22.51 $22.71 $22.51 $22.71 $22.28 6,046
2020-06-12 $22.60 $22.68 $22.50 $22.68 $22.25 4,058
2020-06-11 $22.95 $22.95 $22.47 $22.55 $22.12 11,209
2020-06-10 $23.37 $23.47 $23.33 $23.42 $22.98 25,130
2020-06-09 $23.39 $23.41 $23.38 $23.40 $22.96 5,475
2020-06-08 $23.47 $23.57 $23.47 $23.57 $23.12 547
2020-06-05 $23.32 $23.36 $23.30 $23.36 $22.92 5,673
2020-06-04 $23.04 $23.08 $22.99 $23.08 $22.64 4,705
2020-06-03 $23.09 $23.16 $23.01 $23.15 $22.70 6,089
2020-06-02 $23.01 $23.08 $22.95 $23.06 $22.62 991
2020-06-01 $22.25 $23.04 $22.25 $22.95 $22.51 2,715
2020-05-29 $22.76 $23.02 $22.76 $23.02 $22.58 1,687
2020-05-28 $22.88 $22.88 $22.86 $22.86 $22.42 228
2020-05-27 $22.59 $22.81 $22.59 $22.81 $22.37 2,637
2020-05-26 $22.84 $22.85 $22.64 $22.64 $22.21 55,911
2020-05-22 $22.41 $22.55 $22.41 $22.55 $22.11 5,670
2020-05-21 $22.43 $22.60 $22.43 $22.50 $22.07 110,597
2020-05-20 $22.59 $22.63 $22.55 $22.63 $22.20 4,130
2020-05-19 $22.49 $22.59 $22.47 $22.47 $22.04 1,055
2020-05-18 $22.66 $22.66 $22.57 $22.57 $22.14 325
2020-05-15 $22.35 $22.40 $22.25 $22.34 $21.91 3,632
2020-05-14 $22.13 $22.35 $22.11 $22.35 $21.92 2,685
2020-05-13 $22.21 $22.35 $22.02 $22.21 $21.79 11,227
2020-05-12 $22.52 $22.52 $22.28 $22.28 $21.85 3,624
2020-05-11 $22.35 $22.53 $22.35 $22.48 $22.05 3,941
2020-05-08 $22.54 $22.62 $22.49 $22.58 $22.15 2,424
2020-05-07 $22.16 $22.48 $22.16 $22.42 $21.99 5,494
2020-05-06 $22.39 $22.39 $22.14 $22.18 $21.76 3,548
2020-05-05 $22.61 $22.68 $22.54 $22.54 $22.11 5,135
2020-05-04 $22.46 $22.49 $22.36 $22.49 $22.06 2,484
2020-05-01 $22.44 $22.48 $22.43 $22.48 $22.05 3,004
2020-04-30 $22.81 $22.81 $22.61 $22.70 $22.27 5,502
2020-04-29 $23.09 $23.09 $22.99 $23.07 $22.63 2,368
2020-04-28 $22.99 $23.20 $22.99 $23.07 $22.62 5,268
2020-04-27 $22.84 $22.98 $22.81 $22.90 $22.46 11,574
2020-04-24 $22.63 $22.88 $22.63 $22.86 $22.42 1,642
2020-04-23 $22.84 $22.84 $22.84 $22.84 $22.40 5
2020-04-22 $22.75 $22.84 $22.73 $22.84 $22.40 3,117
2020-04-21 $22.81 $22.81 $22.75 $22.75 $22.32 2,290
2020-04-20 $22.84 $22.84 $22.77 $22.82 $22.38 4,602
2020-04-17 $23.21 $23.21 $22.88 $23.00 $22.56 3,043
2020-04-16 $22.85 $23.12 $22.85 $23.03 $22.59 11,580
2020-04-15 $22.80 $22.96 $22.80 $22.96 $22.52 2,891
2020-04-14 $22.83 $22.84 $22.73 $22.84 $22.40 752
2020-04-13 $22.81 $22.81 $22.73 $22.73 $22.30 505
2020-04-09 $23.00 $23.00 $22.99 $22.99 $22.55 281
2020-04-08 $22.74 $22.93 $22.74 $22.93 $22.49 599
2020-04-07 $22.86 $22.91 $22.76 $22.85 $22.42 8,271
2020-04-06 $22.74 $22.92 $22.74 $22.92 $22.48 4,781
2020-04-03 $22.66 $22.73 $22.57 $22.64 $22.21 5,438
2020-04-02 $22.71 $22.73 $22.61 $22.73 $22.30 33,262
2020-04-01 $22.55 $22.59 $22.48 $22.52 $22.09 1,906
2020-03-31 $22.66 $22.78 $22.58 $22.64 $22.21 2,145
2020-03-30 $22.92 $22.92 $22.71 $22.74 $22.31 54,941
2020-03-27 $22.49 $22.85 $22.49 $22.78 $22.35 12,620
2020-03-26 $22.54 $22.71 $22.47 $22.48 $22.05 8,319
2020-03-25 $22.59 $22.59 $22.11 $22.11 $21.69 9,324
2020-03-24 $22.51 $22.51 $22.11 $22.36 $21.93 1,996
2020-03-23 $22.02 $22.42 $22.01 $22.42 $21.99 4,929
2020-03-20 $21.80 $22.02 $21.77 $21.93 $21.51 10,901
2020-03-19 $21.43 $21.63 $21.43 $21.47 $21.06 3,904
2020-03-18 $21.28 $21.28 $20.91 $21.10 $20.70 7,148
2020-03-17 $22.11 $22.11 $21.72 $21.73 $21.31 11,663
2020-03-16 $21.33 $22.38 $21.33 $22.10 $21.68 18,523
2020-03-13 $21.96 $22.07 $21.89 $22.05 $21.63 10,559
2020-03-12 $21.85 $22.15 $21.84 $21.95 $21.53 448,928
2020-03-11 $23.36 $23.36 $22.66 $22.66 $22.22 64,231
2020-03-10 $23.38 $23.38 $23.20 $23.28 $22.84 11,616
2020-03-09 $24.00 $24.00 $16.74 $23.51 $23.06 7,426
2020-03-06 $23.86 $23.90 $23.68 $23.87 $23.41 158,389
2020-03-05 $24.11 $24.11 $23.87 $23.93 $23.48 7,279
2020-03-04 $24.16 $24.21 $24.16 $24.21 $23.75 11,976
2020-03-03 $24.06 $24.06 $23.89 $23.89 $23.43 9,260
2020-03-02 $23.74 $23.95 $23.74 $23.95 $23.49 87,521
2020-02-28 $23.58 $23.59 $23.53 $23.59 $23.14 2,651
2020-02-27 $24.01 $24.01 $23.86 $23.86 $23.40 5,219
2020-02-26 $24.24 $24.26 $24.15 $24.15 $23.69 2,756
2020-02-25 $24.43 $24.43 $24.20 $24.22 $23.75 11,575
2020-02-24 $24.48 $24.48 $24.40 $24.43 $23.97 1,827
2020-02-21 $24.49 $24.49 $24.49 $24.49 $24.02 32
2020-02-20 $24.46 $24.47 $24.46 $24.47 $24.00 1,070
2020-02-19 $24.41 $24.45 $24.41 $24.45 $23.98 1,287
2020-02-18 $24.44 $24.48 $24.41 $24.44 $23.97 2,576
2020-02-14 $24.49 $24.53 $24.44 $24.49 $24.02 4,798
2020-02-13 $24.52 $24.52 $24.43 $24.48 $24.01 614
2020-02-12 $24.42 $24.48 $24.42 $24.48 $24.01 812
2020-02-11 $24.46 $24.46 $24.42 $24.45 $23.99 234
2020-02-10 $24.40 $24.43 $24.40 $24.43 $23.96 437
2020-02-07 $24.38 $24.41 $24.37 $24.40 $23.93 2,958
2020-02-06 $24.41 $24.41 $24.38 $24.41 $23.94 877
2020-02-05 $24.40 $24.48 $24.39 $24.43 $23.97 2,981
2020-02-04 $24.34 $24.42 $24.34 $24.42 $23.96 2,828
2020-02-03 $22.03 $24.53 $21.91 $24.49 $24.02 7,832
2020-01-31 $24.45 $24.47 $24.41 $24.47 $24.01 4,154
2020-01-30 $24.41 $24.47 $24.41 $24.44 $23.98 656
2020-01-29 $24.35 $24.46 $24.35 $24.44 $23.97 4,906
2020-01-28 $24.27 $24.32 $24.25 $24.30 $23.83 1,537
2020-01-27 $24.34 $24.37 $24.33 $24.37 $23.91 13,116
2020-01-24 $24.24 $24.26 $24.23 $24.26 $23.79 811
2020-01-23 $24.09 $24.23 $23.93 $24.18 $23.72 86,780
2020-01-22 $24.12 $24.16 $24.12 $24.16 $23.69 11,998
2020-01-21 $24.15 $24.17 $24.13 $24.17 $23.70 338
2020-01-17 $24.18 $24.26 $24.16 $24.19 $23.72 10,310
2020-01-16 $24.11 $24.17 $24.11 $24.17 $23.71 12,378
2020-01-15 $24.12 $24.20 $24.12 $24.16 $23.69 1,679
2020-01-14 $24.11 $24.19 $24.11 $24.15 $23.69 7,224
2020-01-13 $24.10 $24.14 $24.10 $24.14 $23.67 21,030
2020-01-10 $24.13 $24.17 $24.13 $24.16 $23.70 6,057
2020-01-09 $24.11 $24.17 $24.07 $24.17 $23.71 5,724
2020-01-08 $24.12 $24.15 $24.10 $24.15 $23.69 19,904
2020-01-07 $24.19 $24.21 $24.15 $24.20 $23.73 3,368
2020-01-06 $24.30 $24.33 $24.23 $24.27 $23.81 753,173
2020-01-03 $24.25 $24.30 $24.24 $24.30 $23.83 13,948
2020-01-02 $24.09 $24.15 $24.08 $24.14 $23.67 6,268
2019-12-31 $24.09 $24.09 $24.00 $24.05 $23.59 18,266
2019-12-30 $24.08 $24.11 $24.08 $24.11 $23.65 18,930
2019-12-27 $24.18 $24.18 $24.12 $24.13 $23.67 5,684
2019-12-26 $24.11 $24.17 $24.07 $24.13 $23.67 20,129
2019-12-24 $24.15 $24.20 $24.11 $24.16 $23.70 9,348
2019-12-23 $24.17 $24.17 $24.08 $24.14 $23.67 12,704
2019-12-20 $24.08 $24.17 $24.08 $24.14 $23.67 13,991
2019-12-19 $24.06 $24.18 $24.06 $24.13 $23.67 14,434
2019-12-18 $24.26 $24.33 $24.24 $24.29 $23.78 12,344
2019-12-17 $24.39 $24.39 $24.31 $24.34 $23.83 8,384
2019-12-16 $24.31 $24.32 $24.27 $24.30 $23.79 7,301
2019-12-13 $24.10 $24.16 $24.10 $24.13 $23.63 7,213
2019-12-12 $24.16 $24.21 $24.14 $24.18 $23.68 9,301
2019-12-11 $24.25 $24.29 $24.24 $24.29 $23.78 21,460
2019-12-10 $24.21 $24.23 $24.17 $24.21 $23.71 6,910
2019-12-09 $24.19 $24.25 $24.18 $24.21 $23.71 8,574
2019-12-06 $24.19 $24.22 $24.15 $24.19 $23.68 6,051
2019-12-05 $24.10 $24.23 $24.10 $24.18 $23.68 11,095
2019-12-04 $24.22 $24.26 $24.21 $24.25 $23.75 11,692
2019-12-03 $24.27 $24.30 $24.26 $24.28 $23.77 8,932
2019-12-02 $24.23 $24.23 $24.17 $24.20 $23.70 4,870
2019-11-29 $24.21 $24.21 $24.17 $24.21 $23.70 4,869
2019-11-27 $24.23 $24.27 $24.20 $24.25 $23.74 8,339
2019-11-26 $24.22 $24.28 $24.21 $24.25 $23.75 14,210
2019-11-25 $24.19 $24.23 $24.19 $24.19 $23.69 8,958
2019-11-22 $24.09 $24.20 $24.09 $24.17 $23.67 15,080
2019-11-21 $24.17 $24.23 $24.17 $24.20 $23.69 8,917
2019-11-20 $24.19 $24.26 $24.19 $24.23 $23.72 15,934
2019-11-19 $24.17 $24.20 $24.17 $24.20 $23.69 3,212
2019-11-18 $24.15 $24.17 $24.15 $24.17 $23.66 5,959
2019-11-15 $24.12 $24.18 $24.12 $24.15 $23.65 7,201
2019-11-14 $24.02 $24.18 $24.02 $24.11 $23.61 8,231
2019-11-13 $24.05 $24.09 $24.05 $24.07 $23.56 5,864
2019-11-12 $23.95 $24.03 $23.95 $23.99 $23.49 10,053
2019-11-11 $23.95 $24.00 $23.95 $23.98 $23.48 3,592
2019-11-08 $24.04 $24.04 $23.98 $24.01 $23.51 11,019
2019-11-07 $24.01 $24.06 $23.99 $24.03 $23.53 14,531
2019-11-06 $24.16 $24.22 $24.16 $24.19 $23.69 6,641
2019-11-05 $24.15 $24.19 $24.14 $24.17 $23.66 5,317
2019-11-04 $24.23 $24.30 $24.23 $24.27 $23.77 6,944
2019-11-01 $24.23 $24.27 $24.20 $24.25 $23.75 13,969
2019-10-31 $24.26 $24.30 $24.26 $24.28 $23.77 3,714
2019-10-30 $24.06 $24.16 $24.06 $24.16 $23.65 4,722
2019-10-29 $23.96 $24.01 $23.96 $23.99 $23.49 4,525
2019-10-28 $23.94 $24.01 $23.94 $23.98 $23.48 13,970
2019-10-25 $24.01 $24.04 $23.98 $24.01 $23.51 19,366
2019-10-24 $24.04 $24.08 $24.01 $24.03 $23.53 8,288
2019-10-23 $24.02 $24.02 $24.00 $24.00 $23.50 867
2019-10-22 $24.04 $24.04 $24.00 $24.00 $23.50 7,441
2019-10-21 $23.92 $23.98 $23.91 $23.95 $23.45 10,729
2019-10-18 $24.00 $24.06 $23.98 $24.02 $23.52 11,182
2019-10-17 $24.02 $24.07 $24.02 $24.06 $23.55 122,823
2019-10-16 $23.96 $24.04 $23.94 $24.03 $23.53 196,802
2019-10-15 $24.10 $24.10 $24.00 $24.03 $23.53 12,260
2019-10-14 $24.15 $24.16 $24.13 $24.16 $23.66 7,674
2019-10-11 $24.11 $24.20 $24.11 $24.14 $23.64 4,117
2019-10-10 $24.17 $24.22 $24.15 $24.20 $23.69 35,317
2019-10-09 $24.28 $24.30 $24.24 $24.28 $23.77 6,396
2019-10-08 $24.32 $24.32 $23.87 $24.31 $23.80 9,775
2019-10-07 $24.36 $24.40 $24.32 $24.36 $23.85 16,669
2019-10-04 $24.39 $24.46 $24.39 $24.46 $23.95 11,885
2019-10-03 $24.22 $24.36 $24.22 $24.30 $23.79 5,360
2019-10-02 $24.18 $24.24 $24.15 $24.16 $23.66 32,828
2019-10-01 $24.25 $24.25 $24.22 $24.22 $23.71 2,262
2019-09-30 $24.22 $24.29 $24.22 $24.29 $23.78 7,965
2019-09-27 $24.23 $24.24 $24.18 $24.21 $23.71 8,922
2019-09-26 $24.26 $24.28 $24.18 $24.25 $23.75 13,234
2019-09-25 $24.17 $24.17 $24.08 $24.11 $23.61 4,809
2019-09-24 $24.24 $24.28 $24.22 $24.27 $23.76 7,647
2019-09-23 $24.06 $24.22 $24.06 $24.16 $23.66 9,288
2019-09-20 $24.04 $24.13 $24.02 $24.13 $23.63 15,674
2019-09-19 $24.03 $24.09 $24.00 $24.01 $23.51 28,122
2019-09-18 $23.97 $24.00 $23.89 $23.93 $23.44 19,787
2019-09-17 $23.77 $23.91 $23.77 $23.86 $23.37 27,720
2019-09-16 $23.68 $23.73 $23.67 $23.71 $23.21 24,487
2019-09-13 $23.71 $23.71 $23.60 $23.60 $23.11 12,886
2019-09-12 $23.91 $23.94 $23.87 $23.90 $23.40 6,829
2019-09-11 $23.72 $23.90 $23.72 $23.87 $23.37 10,388
2019-09-10 $23.92 $23.96 $23.83 $23.86 $23.36 4,674
2019-09-09 $24.16 $24.18 $24.11 $24.12 $23.62 22,930
2019-09-06 $24.33 $24.38 $24.32 $24.36 $23.85 5,222
2019-09-05 $24.28 $24.31 $24.28 $24.30 $23.79 3,504
2019-09-04 $24.43 $24.50 $24.43 $24.48 $23.97 13,173
2019-09-03 $24.50 $24.51 $24.44 $24.47 $23.96 19,501
2019-08-30 $24.38 $24.47 $24.38 $24.44 $23.93 97,704
2019-08-29 $24.44 $24.48 $24.44 $24.47 $23.96 22,098
2019-08-28 $24.46 $24.52 $24.45 $24.49 $23.98 16,956
2019-08-27 $24.43 $24.49 $24.41 $24.46 $23.95 22,798
2019-08-26 $24.28 $24.38 $24.28 $24.34 $23.84 38,014
2019-08-23 $24.39 $24.39 $24.32 $24.36 $23.85 66,186
2019-08-22 $24.45 $24.45 $24.34 $24.38 $23.87 38,490
2019-08-21 $24.29 $24.44 $24.29 $24.40 $23.89 7,002
2019-08-20 $24.49 $24.49 $24.39 $24.43 $23.92 67,651
2019-08-19 $24.57 $24.57 $24.52 $24.56 $24.05 47,757
2019-08-16 $24.23 $24.33 $24.23 $24.32 $23.82 10,957
2019-08-15 $24.22 $24.30 $24.22 $24.25 $23.74 4,391
2019-08-14 $24.32 $24.36 $24.31 $24.34 $23.83 6,810
2019-08-13 $24.47 $24.52 $24.42 $24.47 $23.96 14,793
2019-08-12 $24.44 $24.44 $24.38 $24.38 $23.87 6,165
2019-08-09 $24.59 $24.69 $24.54 $24.68 $24.16 17,320
2019-08-08 $24.67 $24.74 $24.62 $24.66 $24.15 3,466
2019-08-07 $24.48 $24.57 $24.24 $24.56 $24.05 12,801
2019-08-06 $24.61 $24.61 $24.51 $24.55 $24.04 8,793
2019-08-05 $24.62 $24.65 $24.56 $24.59 $24.08 5,566
2019-08-02 $24.87 $24.92 $24.85 $24.86 $24.34 3,991
2019-08-01 $25.00 $25.09 $24.94 $24.96 $24.44 12,186
2019-07-31 $25.20 $25.20 $25.11 $25.12 $24.60 5,642
2019-07-30 $25.24 $25.32 $25.23 $25.26 $24.73 11,978
2019-07-29 $25.24 $25.29 $25.24 $25.28 $24.75 16,196
2019-07-26 $25.41 $25.41 $25.26 $25.29 $24.76 15,879
2019-07-25 $25.31 $25.35 $25.27 $25.31 $24.78 12,260
2019-07-24 $25.23 $25.30 $25.23 $25.26 $24.73 5,749
2019-07-23 $25.17 $25.31 $25.17 $25.27 $24.74 21,751
2019-07-22 $25.20 $25.21 $25.14 $25.15 $24.62 24,582
2019-07-19 $25.20 $25.21 $25.14 $25.18 $24.66 9,122
2019-07-18 $25.13 $25.23 $25.13 $25.21 $24.68 9,557
2019-07-17 $25.14 $25.22 $25.14 $25.19 $24.67 8,126
2019-07-16 $25.04 $25.07 $25.04 $25.07 $24.54 19,552
2019-07-15 $25.11 $25.14 $25.11 $25.13 $24.60 11,413
2019-07-12 $25.05 $25.11 $25.01 $25.07 $24.54 12,286
2019-07-11 $25.01 $25.07 $24.95 $25.04 $24.52 21,797
2019-07-10 $25.24 $25.24 $25.12 $25.17 $24.64 68,345
2019-07-09 $25.22 $25.27 $25.21 $25.26 $24.73 18,031
2019-07-08 $25.29 $25.29 $25.24 $25.27 $24.74 19,781
2019-07-05 $25.22 $25.30 $25.21 $25.26 $24.74 18,002
2019-07-03 $25.17 $25.34 $25.17 $25.31 $24.78 28,415
2019-07-02 $25.20 $25.27 $25.20 $25.26 $24.73 15,434
2019-07-01 $25.16 $25.21 $25.10 $25.17 $24.65 88,266
2019-06-28 $25.08 $25.14 $25.06 $25.09 $24.57 258,439
2019-06-27 $25.14 $25.14 $25.04 $25.07 $24.55 305,188
2019-06-26 $25.09 $25.11 $25.04 $25.10 $24.57 4,381
2019-06-25 $25.15 $25.20 $25.14 $25.14 $24.61 5,594
2019-06-24 $25.15 $25.19 $25.11 $25.17 $24.64 57,810
2019-06-21 $25.14 $25.16 $25.10 $25.14 $24.61 12,181
2019-06-20 $25.24 $25.28 $25.24 $25.27 $24.74 2,719
2019-06-19 $25.06 $25.20 $24.99 $25.17 $24.65 2,997,498
2019-06-18 $25.19 $25.19 $25.19 $25.19 $24.67 100

Tactical Income ETF (TBND) News Headlines

Recent Tactical Income ETF (TBND) News
Similar Companies to Tactical Income ETF (TBND) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.