Trend Aggregation ESG ETF (TEGS) Exchange: BATS

Data as of April 24, 2024

$7.26 ($-0.21) -2.78%

Trend Aggregation ESG ETF - Daily Information
Click for more stock information on Trend Aggregation ESG ETF.
Daily Information Data
Date April 24, 2024
Open $7.37
Previous Close $7.26
High $7.37
Low $7.26
Adjusted Open $7.37
Previous Adjusted Close $7.26
Adjusted High $7.37
Adjusted Low $7.26

About Trend Aggregation ESG ETF (TEGS)

In pursuing the Fund’s investment objective, the Fund will under normal conditions invest at least 80% of its net assets (plus borrowings for investment purposes) directly, or indirectly through mutual funds or exchange traded funds, in equity or fixed income securities of well-known environmental, social, and governance (“ESG”) indices. The Fund’s adviser may apply a variety of ESG screens and may rotate between different ESG screens, without limitation.   The Fund defines an ESG screen as one that selects securities based on ESG factors, whereas ESG indices consist of securities that have been screened for ESG factors. An ESG screen allows the adviser to evaluate an issuer for environmental, social, and governance characteristics. The use of environmental criteria allows the adviser to evaluate an issuer’s energy use, waste, natural resource conservation, and assists the adviser in evaluating an issuer’s environmental risk. The adviser uses social and governance criteria to evaluate an issuer’s business relationships and governance practices.   The Fund may also invest up to 20% of its net assets in cash and cash equivalents including U.S. Government securities. The Fund may invest in domestic and foreign securities of companies of any market capitalization. The Fund does not limit its investments to a particular credit quality and may invest in below investment grade securities (commonly referred to as “junk bonds”) without limitation. The Fund defines junk bonds as bonds that are rated BBB or lower by Moody’s Investors service or similarly by another rating agency and investments in junk bonds may be considered speculative.   The Fund’s adviser utilizes a proprietary quantitative process to identify investment opportunities, based on strong price momentum and companies that are potentially oversold. The adviser uses multiple investment models that combine market trend and counter trend following, pattern recognition and market analysis across asset classes to determine when to buy, sell, or hold a security. The adviser’s models may also direct for investment to cash, treasury and/or fixed income securities, volatility ETFs and ETNs and leveraged and inverse ETFs. The Fund defines volatility ETFs and ETNs as funds that provide returns that correspond to or are the inverse of the S&P 500 VIX Short-Term Futures Index. The Fund may hold significant cash or fixed income positions during unfavorable market conditions and may be fully invested when favorable conditions warrant. Although not anticipated, in some market conditions, it is possible that cash and fixed income positions can be the highest mathematical ranking within each model. Consequently, one or more model strategies could select being fully invested in cash or fixed income. In managing the Fund’s portfolio, the adviser will actively manage the Fund, resulting in a high portfolio turnover rate.

Historical Stock Data for Trend Aggregation ESG ETF (TEGS)

Date Open High Low Close Adj.Close Volume
2022-01-07 $7.37 $7.37 $7.26 $7.26 $7.26 2,264
2022-01-06 $7.77 $7.77 $7.42 $7.47 $7.47 2,536
2022-01-05 $7.29 $7.31 $7.29 $7.31 $7.31 8,174
2022-01-04 $7.31 $7.35 $7.26 $7.31 $7.31 17,034
2022-01-03 $7.87 $7.87 $7.26 $7.28 $7.28 2,686
2021-12-31 $7.68 $7.70 $7.26 $7.26 $7.26 7,991
2021-12-30 $8.40 $8.52 $7.21 $7.68 $7.68 51,393
2021-12-29 $28.62 $28.65 $28.62 $28.65 $7.58 349
2021-12-28 $28.65 $28.65 $28.65 $28.65 $7.58 189
2021-12-27 $28.65 $28.65 $28.65 $28.65 $7.58 189
2021-12-23 $28.68 $28.68 $28.68 $28.68 $7.59 42
2021-12-22 $28.45 $28.45 $28.45 $28.45 $7.53 14
2021-12-21 $28.23 $28.23 $28.23 $28.23 $7.47 37
2021-12-20 $27.36 $27.36 $27.36 $27.36 $7.24 37
2021-12-17 $27.82 $27.82 $27.82 $27.82 $7.36 1
2021-12-16 $28.01 $28.01 $28.01 $28.01 $7.41 34
2021-12-15 $28.58 $28.58 $28.58 $28.58 $7.56 34
2021-12-14 $28.09 $28.09 $28.09 $28.09 $7.43 21
2021-12-13 $28.44 $28.44 $28.44 $28.44 $7.52 10
2021-12-10 $29.05 $29.05 $29.05 $29.05 $7.69 1
2021-12-09 $28.90 $28.90 $28.90 $28.90 $7.65 10
2021-12-08 $29.40 $29.40 $29.40 $29.40 $7.78 2
2021-12-07 $29.33 $29.33 $29.33 $29.33 $7.76 1
2021-12-06 $28.65 $28.65 $28.65 $28.65 $7.58 4
2021-12-03 $28.47 $28.47 $28.47 $28.47 $7.53 13
2021-12-02 $29.12 $29.12 $29.12 $29.12 $7.70 63
2021-12-01 $28.42 $28.42 $28.42 $28.42 $7.52 63
2021-11-30 $29.17 $29.17 $29.17 $29.17 $7.72 3
2021-11-29 $30.11 $30.11 $30.11 $30.11 $7.97 41
2021-11-26 $29.83 $29.83 $29.75 $29.75 $7.87 2,798
2021-11-24 $30.52 $30.52 $30.52 $30.52 $8.08 1
2021-11-23 $29.95 $30.21 $29.95 $30.21 $7.99 200
2021-11-22 $30.44 $30.44 $30.44 $30.44 $8.05 13
2021-11-19 $30.76 $30.76 $30.74 $30.74 $8.13 351
2021-11-18 $30.94 $30.97 $30.94 $30.97 $8.19 460
2021-11-17 $31.18 $31.18 $30.97 $30.97 $8.19 505
2021-11-16 $31.21 $31.21 $31.21 $31.21 $8.26 50
2021-11-15 $30.95 $30.95 $30.95 $30.95 $8.19 1
2021-11-12 $30.94 $30.94 $30.94 $30.94 $8.19 1
2021-11-11 $30.47 $30.47 $30.47 $30.47 $8.06 1
2021-11-10 $29.90 $29.90 $29.90 $29.90 $7.91 0
2021-11-09 $30.30 $30.30 $30.30 $30.30 $8.02 6,002
2021-11-08 $30.65 $30.73 $30.65 $30.73 $8.13 6,002
2021-11-05 $30.64 $30.64 $30.64 $30.64 $8.11 1,478
2021-11-04 $30.74 $30.74 $30.74 $30.74 $8.13 1,483
2021-11-03 $30.69 $30.69 $30.69 $30.69 $8.12 1,483
2021-11-02 $30.66 $30.66 $30.66 $30.66 $8.11 12
2021-11-01 $29.92 $29.92 $29.92 $29.92 $7.92 7
2021-10-29 $29.60 $29.60 $29.60 $29.60 $7.83 250,901
2021-10-28 $29.38 $29.45 $29.36 $29.45 $7.79 250,901
2021-10-27 $29.22 $29.24 $29.16 $29.16 $7.72 1,697
2021-10-26 $29.59 $29.59 $29.59 $29.59 $7.83 171
2021-10-25 $29.78 $29.78 $29.78 $29.78 $7.88 13
2021-10-22 $29.45 $29.50 $29.45 $29.50 $7.80 424
2021-10-21 $29.18 $29.42 $29.18 $29.39 $7.78 6,964
2021-10-20 $29.15 $29.15 $29.14 $29.14 $7.71 331
2021-10-19 $29.08 $29.08 $29.08 $29.08 $7.69 7
2021-10-18 $28.99 $29.01 $28.99 $29.00 $7.67 562
2021-10-15 $28.83 $28.83 $28.83 $28.83 $7.63 35
2021-10-14 $28.63 $28.63 $28.63 $28.63 $7.57 2,214
2021-10-13 $28.22 $28.28 $28.21 $28.28 $7.48 2,214
2021-10-12 $28.28 $28.28 $28.28 $28.28 $7.48 310
2021-10-11 $28.16 $28.16 $28.16 $28.16 $7.45 30
2021-10-08 $28.32 $28.32 $28.32 $28.32 $7.49 108
2021-10-07 $28.37 $28.37 $28.37 $28.37 $7.51 1
2021-10-06 $27.80 $28.08 $27.80 $28.08 $7.43 127
2021-10-05 $28.13 $28.13 $28.13 $28.13 $7.44 10
2021-10-04 $27.85 $27.85 $27.85 $27.85 $7.37 364
2021-10-01 $28.10 $28.10 $28.10 $28.10 $7.43 364
2021-09-30 $27.64 $27.64 $27.64 $27.64 $7.31 6
2021-09-29 $28.13 $28.13 $27.98 $27.98 $7.40 3,358
2021-09-28 $28.05 $28.17 $28.01 $28.05 $7.42 1,669
2021-09-27 $29.05 $29.05 $28.61 $28.61 $7.57 484
2021-09-24 $28.97 $28.97 $28.97 $28.97 $7.67 26
2021-09-23 $28.96 $29.04 $28.96 $29.04 $7.68 139
2021-09-22 $28.64 $28.64 $28.64 $28.64 $7.58 41
2021-09-21 $28.43 $28.46 $28.24 $28.24 $7.47 17,230
2021-09-20 $28.17 $28.17 $28.17 $28.17 $7.45 25
2021-09-17 $28.69 $28.79 $28.62 $28.79 $7.62 4,576
2021-09-16 $28.63 $28.99 $28.63 $28.87 $7.64 56,480
2021-09-15 $28.73 $28.85 $28.73 $28.85 $7.63 23,875
2021-09-14 $28.56 $28.56 $28.56 $28.56 $7.56 7
2021-09-13 $28.70 $28.70 $28.70 $28.70 $7.59 7
2021-09-10 $28.83 $28.83 $28.83 $28.83 $7.63 21
2021-09-09 $29.04 $29.04 $29.04 $29.04 $7.68 211
2021-09-08 $29.21 $29.21 $29.11 $29.11 $7.70 384
2021-09-07 $29.32 $29.32 $29.32 $29.32 $7.76 166
2021-09-03 $29.49 $29.54 $29.49 $29.54 $7.82 166
2021-09-02 $29.47 $29.47 $29.47 $29.47 $7.80 49
2021-09-01 $29.34 $29.34 $29.34 $29.34 $7.76 93
2021-08-31 $29.24 $29.28 $29.24 $29.28 $7.75 167
2021-08-30 $29.25 $29.32 $29.25 $29.32 $7.76 511
2021-08-27 $28.94 $29.27 $28.94 $29.25 $7.74 230,378
2021-08-26 $28.88 $28.88 $28.82 $28.82 $7.63 7,393
2021-08-25 $28.99 $29.08 $28.94 $29.06 $7.69 13,698
2021-08-24 $28.94 $28.94 $28.94 $28.94 $7.66 7
2021-08-23 $28.80 $28.80 $28.80 $28.80 $7.62 3
2021-08-20 $28.20 $28.34 $28.20 $28.34 $7.50 1,228
2021-08-19 $28.18 $28.21 $28.03 $28.03 $7.42 3,013
2021-08-18 $28.16 $28.16 $28.16 $28.16 $7.45 11
2021-08-17 $28.16 $28.43 $28.16 $28.43 $7.52 981
2021-08-16 $28.59 $28.59 $28.59 $28.59 $7.56 255
2021-08-13 $28.75 $28.75 $28.75 $28.75 $7.61 107
2021-08-12 $28.73 $28.79 $28.73 $28.79 $7.62 123
2021-08-11 $28.72 $28.72 $28.72 $28.72 $7.60 74
2021-08-10 $28.84 $28.84 $28.84 $28.84 $7.63 45
2021-08-09 $28.97 $28.97 $28.97 $28.97 $7.67 2
2021-08-06 $28.99 $29.01 $28.99 $29.01 $7.68 4,302
2021-08-05 $29.11 $29.20 $29.11 $29.20 $7.73 1,093
2021-08-04 $29.03 $29.03 $29.03 $29.03 $7.68 39
2021-08-03 $28.78 $28.88 $28.78 $28.88 $7.64 377
2021-08-02 $28.85 $28.87 $28.85 $28.87 $7.64 9,217
2021-07-30 $28.92 $28.92 $28.88 $28.88 $7.64 497
2021-07-29 $29.22 $29.22 $29.06 $29.06 $7.69 138
2021-07-28 $29.01 $29.01 $29.01 $29.01 $7.68 111
2021-07-27 $28.58 $28.60 $28.58 $28.60 $7.57 169
2021-07-26 $28.92 $28.92 $28.92 $28.92 $7.65 123
2021-07-23 $28.98 $29.07 $28.96 $29.07 $7.69 553
2021-07-22 $28.90 $28.92 $28.73 $28.92 $7.65 5,463
2021-07-21 $28.88 $28.95 $28.88 $28.95 $7.66 4,028
2021-07-20 $28.05 $28.72 $28.05 $28.60 $7.57 2,534
2021-07-19 $27.71 $27.87 $27.71 $27.87 $7.38 176
2021-07-16 $28.02 $28.02 $28.02 $28.02 $7.41 12
2021-07-15 $28.31 $28.35 $28.30 $28.30 $7.49 2,416
2021-07-14 $28.70 $28.80 $28.61 $28.61 $7.57 10,146
2021-07-13 $29.04 $29.04 $29.04 $29.04 $7.68 128
2021-07-12 $29.32 $29.42 $29.32 $29.42 $7.78 738
2021-07-09 $29.41 $29.53 $29.41 $29.53 $7.81 728
2021-07-08 $29.05 $29.05 $29.05 $29.05 $7.69 204
2021-07-07 $29.31 $29.35 $29.24 $29.24 $7.74 1,292
2021-07-06 $29.47 $29.53 $29.47 $29.53 $7.81 3,829
2021-07-02 $29.55 $29.55 $29.55 $29.55 $7.82 104
2021-07-01 $29.54 $29.54 $29.54 $29.54 $7.82 147
2021-06-30 $29.52 $29.52 $29.48 $29.48 $7.80 491
2021-06-29 $29.52 $29.55 $29.50 $29.55 $7.82 1,114
2021-06-28 $29.48 $29.48 $29.48 $29.48 $7.80 16
2021-06-25 $29.12 $29.12 $29.12 $29.12 $7.70 90
2021-06-24 $28.94 $28.94 $28.94 $28.94 $7.66 187
2021-06-23 $28.68 $28.68 $28.68 $28.68 $7.59 30
2021-06-22 $28.50 $28.71 $28.50 $28.70 $7.59 5,822
2021-06-21 $28.58 $28.58 $28.53 $28.56 $7.56 664
2021-06-18 $28.07 $28.14 $27.84 $27.90 $7.38 20,457
2021-06-17 $28.50 $28.50 $28.50 $28.50 $7.54 76
2021-06-16 $28.87 $28.99 $28.87 $28.99 $7.67 511
2021-06-15 $29.06 $29.06 $29.06 $29.06 $7.69 22
2021-06-14 $29.04 $29.04 $29.04 $29.04 $7.68 100
2021-06-11 $29.12 $29.18 $29.11 $29.18 $7.72 1,508
2021-06-10 $28.90 $28.91 $28.90 $28.91 $7.65 200
2021-06-09 $29.00 $29.00 $28.90 $28.90 $7.65 8,060
2021-06-08 $29.07 $29.07 $29.07 $29.07 $7.69 0
2021-06-07 $28.75 $28.75 $28.75 $28.75 $7.61 195
2021-06-04 $28.57 $28.63 $28.57 $28.63 $7.58 195
2021-06-03 $28.54 $28.54 $28.54 $28.54 $7.55 1,154
2021-06-02 $28.62 $28.67 $28.62 $28.64 $7.58 1,154
2021-06-01 $28.82 $28.88 $28.82 $28.88 $7.64 432
2021-05-28 $28.57 $28.69 $28.54 $28.63 $7.58 11,398
2021-05-27 $28.57 $28.66 $28.57 $28.66 $7.58 10,566
2021-05-26 $28.31 $28.35 $28.31 $28.35 $7.50 926
2021-05-25 $28.08 $28.11 $27.93 $27.93 $7.39 18,241
2021-05-24 $28.10 $28.13 $28.10 $28.12 $7.44 1,459
2021-05-21 $28.07 $28.07 $27.91 $27.91 $7.38 2,229
2021-05-20 $27.75 $27.86 $27.72 $27.86 $7.37 1,437
2021-05-19 $27.32 $27.55 $27.32 $27.55 $7.29 2,930
2021-05-18 $27.98 $27.98 $27.87 $27.87 $7.37 857
2021-05-17 $27.74 $27.91 $27.74 $27.91 $7.39 654
2021-05-14 $27.92 $27.92 $27.92 $27.92 $7.39 69
2021-05-13 $27.30 $27.30 $27.30 $27.30 $7.22 69
2021-05-12 $27.09 $27.09 $27.09 $27.09 $7.17 20
2021-05-11 $27.60 $27.83 $27.60 $27.83 $7.36 3,116
2021-05-10 $28.12 $28.12 $27.89 $27.89 $7.38 530
2021-05-07 $28.29 $28.40 $28.29 $28.40 $7.51 271
2021-05-06 $27.66 $27.99 $27.66 $27.99 $7.41 100
2021-05-05 $28.09 $28.09 $28.02 $28.02 $7.41 103
2021-05-04 $27.98 $28.11 $27.98 $28.11 $7.44 130
2021-05-03 $28.38 $28.38 $28.38 $28.38 $7.51 1
2021-04-30 $28.26 $28.26 $28.26 $28.26 $7.48 1
2021-04-29 $28.45 $28.47 $28.44 $28.47 $7.53 420
2021-04-28 $28.42 $28.47 $28.41 $28.41 $7.52 10,993
2021-04-27 $28.38 $28.38 $28.31 $28.37 $7.51 5,244
2021-04-26 $28.38 $28.41 $28.38 $28.40 $7.51 458
2021-04-23 $27.89 $28.13 $27.89 $28.13 $7.44 33,326
2021-04-22 $27.99 $27.99 $27.78 $27.78 $7.35 2,805
2021-04-21 $27.83 $27.83 $27.83 $27.83 $7.36 1
2021-04-20 $27.26 $27.37 $27.26 $27.37 $7.24 284
2021-04-19 $27.81 $27.83 $27.81 $27.83 $7.36 1,727
2021-04-16 $28.01 $28.03 $28.01 $28.03 $7.42 173
2021-04-15 $27.92 $27.97 $27.92 $27.97 $7.40 35,899
2021-04-14 $27.83 $27.83 $27.83 $27.83 $7.36 1
2021-04-13 $27.67 $27.67 $27.67 $27.67 $7.32 1
2021-04-12 $27.69 $27.69 $27.66 $27.67 $7.32 3,927
2021-04-09 $27.64 $27.64 $27.64 $27.64 $7.31 98
2021-04-08 $27.36 $27.44 $27.36 $27.44 $7.26 530
2021-04-07 $27.41 $27.41 $27.41 $27.41 $7.25 99
2021-04-06 $27.45 $27.49 $27.45 $27.49 $7.27 234
2021-04-05 $27.46 $27.49 $27.46 $27.49 $7.27 276
2021-04-01 $27.28 $27.28 $27.27 $27.27 $7.22 194
2021-03-31 $27.08 $27.08 $27.08 $27.08 $7.17 108
2021-03-30 $26.94 $26.94 $26.94 $26.94 $7.13 168
2021-03-29 $26.94 $27.00 $26.94 $27.00 $7.14 805
2021-03-26 $26.79 $27.03 $26.79 $27.03 $7.15 4,397
2021-03-25 $26.49 $26.67 $26.49 $26.67 $7.06 908
2021-03-24 $26.71 $26.71 $26.53 $26.53 $7.02 611
2021-03-23 $26.77 $26.77 $26.59 $26.59 $7.04 319
2021-03-22 $26.77 $26.78 $26.77 $26.78 $7.08 217
2021-03-19 $26.75 $26.75 $26.71 $26.71 $7.07 189
2021-03-18 $26.70 $26.70 $26.70 $26.70 $7.06 52
2021-03-17 $26.98 $26.98 $26.98 $26.98 $7.14 1
2021-03-16 $27.09 $27.10 $26.99 $26.99 $7.14 271
2021-03-15 $26.92 $27.07 $26.92 $27.07 $7.16 6,586
2021-03-12 $26.83 $26.92 $26.83 $26.92 $7.12 2,246
2021-03-11 $26.86 $27.03 $26.86 $27.01 $7.15 2,312
2021-03-10 $26.77 $26.79 $26.63 $26.63 $7.05 1,787
2021-03-09 $26.64 $26.64 $26.64 $26.64 $7.05 74
2021-03-08 $26.36 $26.36 $26.22 $26.22 $6.94 507
2021-03-05 $26.39 $26.39 $26.39 $26.39 $6.98 19
2021-03-04 $26.08 $26.08 $26.08 $26.08 $6.90 112
2021-03-03 $26.69 $26.69 $26.53 $26.53 $7.02 2,337
2021-03-02 $27.08 $27.08 $27.02 $27.02 $7.15 5,732
2021-03-01 $27.22 $27.22 $27.22 $27.22 $7.20 3
2021-02-26 $26.96 $26.96 $26.96 $26.96 $7.13 17
2021-02-25 $26.96 $26.96 $26.96 $26.96 $7.13 143
2021-02-24 $27.14 $27.41 $27.14 $27.41 $7.25 1,421
2021-02-23 $27.24 $27.33 $27.24 $27.33 $7.23 1,623
2021-02-22 $27.48 $27.59 $27.48 $27.50 $7.28 4,965
2021-02-19 $27.66 $27.66 $27.61 $27.61 $7.30 382
2021-02-18 $27.64 $27.64 $27.64 $27.64 $7.31 29
2021-02-17 $27.72 $27.72 $27.72 $27.72 $7.34 1
2021-02-16 $27.73 $27.73 $27.73 $27.73 $7.34 1,522
2021-02-12 $27.73 $27.77 $27.73 $27.77 $7.35 1,522
2021-02-11 $27.59 $27.59 $27.59 $27.59 $7.30 106
2021-02-10 $27.41 $27.41 $27.41 $27.41 $7.25 102
2021-02-09 $27.34 $27.37 $27.33 $27.34 $7.23 31,382
2021-02-08 $27.36 $27.36 $27.36 $27.36 $7.24 272
2021-02-05 $27.02 $27.02 $27.01 $27.01 $7.15 1,450
2021-02-04 $26.93 $26.95 $26.93 $26.95 $7.13 584
2021-02-03 $26.81 $26.81 $26.77 $26.77 $7.08 1,011
2021-02-02 $26.89 $26.90 $26.86 $26.88 $7.11 1,299
2021-02-01 $26.73 $26.73 $26.73 $26.73 $7.07 6
2021-01-29 $26.72 $26.72 $26.52 $26.52 $7.02 1,203
2021-01-28 $26.93 $27.01 $26.89 $26.89 $7.11 7,784
2021-01-27 $26.71 $26.71 $26.61 $26.61 $7.04 43,691
2021-01-26 $26.93 $26.93 $26.93 $26.93 $7.13 23
2021-01-25 $27.05 $27.05 $27.05 $27.05 $7.16 14
2021-01-22 $27.05 $27.05 $27.05 $27.05 $7.16 2,473
2021-01-21 $27.19 $27.19 $27.16 $27.16 $7.19 2,473
2021-01-20 $27.20 $27.20 $27.20 $27.20 $7.20 23
2021-01-19 $26.94 $26.94 $26.93 $26.93 $7.13 149
2021-01-15 $26.91 $26.95 $26.87 $26.87 $7.11 1,146
2021-01-14 $27.18 $27.18 $27.02 $27.02 $7.15 9,738
2021-01-13 $27.06 $27.06 $27.04 $27.04 $7.15 890
2021-01-12 $26.92 $27.09 $26.92 $27.09 $7.17 865
2021-01-11 $26.92 $26.92 $26.92 $26.92 $7.12 32
2021-01-08 $26.82 $26.82 $26.82 $26.82 $7.10 200
2021-01-07 $26.81 $26.85 $26.81 $26.85 $7.10 128
2021-01-06 $26.55 $26.55 $26.55 $26.55 $7.03 251
2021-01-05 $26.45 $26.45 $26.41 $26.41 $6.99 251
2021-01-04 $26.29 $26.29 $26.23 $26.23 $6.94 374
2020-12-31 $26.42 $26.42 $26.42 $26.42 $6.99 112
2020-12-30 $28.97 $28.97 $26.36 $26.40 $6.98 21,913
2020-12-29 $29.36 $29.38 $29.36 $29.38 $6.97 1,594
2020-12-28 $29.43 $29.43 $29.38 $29.38 $6.97 147
2020-12-24 $29.32 $29.32 $29.32 $29.32 $6.95 20
2020-12-23 $29.36 $29.38 $29.34 $29.38 $6.97 2,209
2020-12-22 $29.29 $29.29 $29.19 $29.19 $6.92 1,360
2020-12-21 $29.26 $29.37 $29.26 $29.37 $6.96 871
2020-12-18 $29.37 $29.41 $29.37 $29.41 $6.97 544
2020-12-17 $29.46 $29.46 $29.46 $29.46 $6.99 22
2020-12-16 $29.27 $29.30 $29.27 $29.30 $6.95 406
2020-12-15 $29.18 $29.28 $29.18 $29.28 $6.94 9,300
2020-12-14 $29.12 $29.12 $29.06 $29.06 $6.89 478
2020-12-11 $28.98 $28.98 $28.98 $28.98 $6.87 0
2020-12-10 $28.87 $28.94 $28.87 $28.94 $6.86 3,760
2020-12-09 $29.00 $29.00 $29.00 $29.00 $6.88 80
2020-12-08 $28.99 $29.10 $28.99 $29.10 $6.90 5,350
2020-12-07 $29.01 $29.04 $28.97 $29.00 $6.88 3,138
2020-12-04 $28.97 $29.00 $28.97 $29.00 $6.88 239
2020-12-03 $29.00 $29.00 $28.90 $28.90 $6.85 1,221
2020-12-02 $28.90 $28.92 $28.90 $28.92 $6.86 3,739
2020-12-01 $28.98 $28.98 $28.98 $28.98 $6.87 38
2020-11-30 $28.69 $28.80 $28.69 $28.80 $6.83 1,732
2020-11-27 $28.83 $28.86 $28.83 $28.86 $6.84 229
2020-11-25 $28.68 $28.68 $28.68 $28.68 $6.80 276
2020-11-24 $28.70 $28.70 $28.70 $28.70 $6.81 120
2020-11-23 $28.66 $28.66 $28.66 $28.66 $6.80 38
2020-11-20 $28.64 $28.64 $28.64 $28.64 $6.79 742
2020-11-19 $28.55 $28.59 $28.55 $28.59 $6.78 742
2020-11-18 $28.45 $28.47 $28.43 $28.43 $6.74 2,230
2020-11-17 $28.56 $28.56 $28.56 $28.56 $6.77 2
2020-11-16 $28.52 $28.55 $28.52 $28.55 $6.77 314
2020-11-13 $28.32 $28.37 $28.32 $28.37 $6.73 3,017
2020-11-12 $28.11 $28.11 $28.11 $28.11 $6.67 151
2020-11-11 $28.16 $28.16 $28.16 $28.16 $6.68 151
2020-11-10 $28.06 $28.06 $28.06 $28.06 $6.65 55
2020-11-09 $28.11 $28.11 $28.11 $28.11 $6.67 53
2020-11-06 $27.72 $27.79 $27.72 $27.79 $6.59 926
2020-11-05 $27.81 $27.81 $27.81 $27.81 $6.59 62
2020-11-04 $27.49 $27.49 $27.49 $27.49 $6.52 62
2020-11-03 $27.44 $27.44 $27.44 $27.44 $6.51 134
2020-11-02 $27.05 $27.08 $26.92 $27.08 $6.42 553
2020-10-30 $26.87 $26.89 $26.79 $26.87 $6.37 5,601
2020-10-29 $27.40 $27.40 $27.40 $27.40 $6.50 34
2020-10-28 $27.40 $27.40 $27.26 $27.26 $6.46 470
2020-10-27 $27.86 $27.86 $27.86 $27.86 $6.61 1
2020-10-26 $27.89 $27.89 $27.89 $27.89 $6.61 148
2020-10-23 $28.10 $28.14 $28.10 $28.14 $6.67 248
2020-10-22 $27.98 $27.98 $27.98 $27.98 $6.63 82
2020-10-21 $27.88 $27.88 $27.88 $27.88 $6.61 110
2020-10-20 $28.04 $28.06 $27.91 $27.94 $6.63 2,875
2020-10-19 $27.88 $27.88 $27.88 $27.88 $6.61 1
2020-10-16 $28.09 $28.09 $28.08 $28.08 $6.66 570
2020-10-15 $28.02 $28.02 $28.02 $28.02 $6.65 79
2020-10-14 $28.13 $28.13 $28.13 $28.13 $6.67 10
2020-10-13 $28.25 $28.25 $28.25 $28.25 $6.70 11
2020-10-12 $28.10 $28.10 $28.10 $28.10 $6.66 36
2020-10-09 $27.94 $27.94 $27.94 $27.94 $6.63 26
2020-10-08 $27.88 $27.88 $27.84 $27.85 $6.60 468
2020-10-07 $27.76 $27.76 $27.74 $27.74 $6.58 209
2020-10-06 $27.69 $27.69 $27.50 $27.50 $6.52 228
2020-10-05 $27.65 $27.65 $27.65 $27.65 $6.56 60
2020-10-02 $27.49 $27.49 $27.45 $27.45 $6.51 604
2020-10-01 $27.39 $27.39 $27.39 $27.39 $6.49 66
2020-09-30 $27.35 $27.35 $27.35 $27.35 $6.49 28
2020-09-29 $27.16 $27.22 $27.16 $27.22 $6.45 270
2020-09-28 $27.27 $27.27 $27.23 $27.23 $6.46 284
2020-09-25 $26.98 $27.04 $26.98 $27.03 $6.41 2,320
2020-09-24 $27.03 $27.03 $26.90 $26.90 $6.38 1,840
2020-09-23 $26.91 $26.91 $26.81 $26.83 $6.36 967
2020-09-22 $27.05 $27.08 $27.02 $27.08 $6.42 1,906
2020-09-21 $27.04 $27.04 $27.04 $27.04 $6.41 30
2020-09-18 $27.13 $27.13 $27.13 $27.13 $6.43 12
2020-09-17 $27.13 $27.13 $27.13 $27.13 $6.43 2
2020-09-16 $27.33 $27.33 $27.24 $27.24 $6.46 2,606
2020-09-15 $27.32 $27.33 $27.27 $27.27 $6.47 896
2020-09-14 $27.17 $27.20 $27.17 $27.20 $6.45 278
2020-09-11 $27.00 $27.00 $27.00 $27.00 $6.40 1
2020-09-10 $27.11 $27.11 $27.11 $27.11 $6.43 1
2020-09-09 $27.29 $27.46 $27.29 $27.41 $6.50 3,232
2020-09-08 $27.00 $27.07 $26.68 $26.68 $6.33 373
2020-09-04 $27.72 $27.72 $27.72 $27.72 $6.57 133
2020-09-03 $28.44 $28.44 $27.98 $28.05 $6.65 1,100
2020-09-02 $28.53 $28.73 $28.50 $28.73 $6.81 1,590
2020-09-01 $28.25 $28.39 $28.23 $28.39 $6.73 1,766
2020-08-31 $28.24 $28.27 $28.24 $28.27 $6.70 439
2020-08-28 $28.11 $28.18 $28.08 $28.18 $6.68 1,709
2020-08-27 $28.12 $28.12 $28.12 $28.12 $6.67 195
2020-08-26 $28.21 $28.21 $28.21 $28.21 $6.69 52
2020-08-25 $27.92 $27.97 $27.91 $27.97 $6.63 6,751
2020-08-24 $27.95 $27.95 $27.95 $27.95 $6.63 167
2020-08-21 $27.82 $27.87 $27.81 $27.87 $6.61 1,111
2020-08-20 $27.73 $27.78 $27.71 $27.78 $6.59 605
2020-08-19 $27.88 $27.88 $27.70 $27.70 $6.57 3,873
2020-08-18 $27.77 $27.79 $27.77 $27.79 $6.59 3,260
2020-08-17 $27.71 $27.85 $27.70 $27.84 $6.60 1,840
2020-08-14 $27.60 $27.60 $27.56 $27.56 $6.54 262
2020-08-13 $27.55 $27.66 $27.54 $27.66 $6.56 1,763
2020-08-12 $27.59 $27.59 $27.58 $27.58 $6.54 659
2020-08-11 $27.31 $27.38 $27.19 $27.19 $6.45 433
2020-08-10 $27.62 $27.62 $27.62 $27.62 $6.55 1,075
2020-08-07 $27.75 $27.78 $27.69 $27.75 $6.58 1,075
2020-08-06 $27.82 $27.83 $27.82 $27.83 $6.60 1,128
2020-08-05 $27.72 $27.77 $27.72 $27.76 $6.58 1,512
2020-08-04 $27.56 $27.69 $27.56 $27.69 $6.57 1,178
2020-08-03 $27.45 $27.53 $27.45 $27.53 $6.53 212
2020-07-31 $27.19 $27.43 $27.17 $27.43 $6.50 3,972
2020-07-30 $27.32 $27.44 $27.31 $27.41 $6.50 4,426
2020-07-29 $27.20 $27.29 $27.20 $27.29 $6.47 374
2020-07-28 $27.13 $27.13 $27.13 $27.13 $6.43 21
2020-07-27 $27.26 $27.26 $27.26 $27.26 $6.46 42
2020-07-24 $26.97 $27.04 $26.94 $27.04 $6.41 3,480
2020-07-23 $27.68 $27.68 $27.17 $27.21 $6.45 6,301
2020-07-22 $27.51 $27.55 $27.51 $27.55 $6.53 256
2020-07-21 $27.50 $27.50 $27.50 $27.50 $6.52 531
2020-07-20 $27.38 $27.58 $27.38 $27.58 $6.54 500
2020-07-17 $27.20 $27.20 $27.14 $27.14 $6.44 2,400
2020-07-16 $26.93 $26.93 $26.93 $26.93 $6.39 99
2020-07-15 $27.22 $27.22 $27.22 $27.22 $6.46 505
2020-07-14 $26.93 $27.10 $26.93 $27.10 $6.43 500
2020-07-13 $27.42 $27.42 $26.87 $26.87 $6.37 346
2020-07-10 $27.21 $27.32 $27.21 $27.32 $6.48 522
2020-07-09 $27.25 $27.27 $27.25 $27.27 $6.47 300
2020-07-08 $27.14 $27.25 $27.14 $27.25 $6.46 700
2020-07-07 $27.19 $27.19 $27.07 $27.07 $6.42 362
2020-07-06 $27.16 $27.16 $27.16 $27.16 $6.44 19
2020-07-02 $26.90 $26.90 $26.84 $26.84 $6.36 200
2020-07-01 $26.73 $26.73 $26.71 $26.71 $6.33 200
2020-06-30 $26.43 $26.71 $26.43 $26.68 $6.33 10,000
2020-06-29 $26.09 $26.13 $26.09 $26.13 $6.20 1,738
2020-06-26 $26.19 $26.19 $25.93 $25.93 $6.15 500
2020-06-25 $26.20 $26.31 $26.20 $26.31 $6.24 300
2020-06-24 $26.17 $26.17 $26.14 $26.14 $6.20 200
2020-06-23 $26.63 $26.63 $26.63 $26.63 $6.32 49
2020-06-22 $26.47 $26.54 $26.46 $26.54 $6.29 900
2020-06-19 $26.40 $26.40 $26.40 $26.40 $6.26 80
2020-06-18 $26.31 $26.31 $26.31 $26.31 $6.24 400
2020-06-17 $26.34 $26.34 $26.34 $26.34 $6.25 132
2020-06-16 $26.14 $26.17 $26.14 $26.15 $6.20 400
2020-06-15 $25.93 $25.95 $25.91 $25.95 $6.15 300
2020-06-12 $25.51 $25.51 $25.33 $25.45 $6.04 3,413
2020-06-11 $25.60 $25.60 $25.44 $25.45 $6.04 1,400
2020-06-10 $26.63 $26.63 $26.63 $26.63 $6.31 300
2020-06-09 $26.40 $26.41 $26.38 $26.38 $6.26 1,200
2020-06-08 $26.31 $26.31 $26.30 $26.30 $6.24 5,000
2020-06-05 $26.20 $26.24 $26.20 $26.21 $6.22 7,100
2020-06-04 $25.81 $25.87 $25.80 $25.87 $6.14 6,300
2020-06-03 $26.16 $26.20 $26.11 $26.11 $6.19 4,804
2020-06-02 $26.17 $26.17 $25.98 $26.11 $6.19 2,881
2020-06-01 $26.13 $26.13 $26.09 $26.12 $6.19 529
2020-05-29 $25.81 $26.12 $25.73 $26.12 $6.19 2,400
2020-05-28 $25.88 $25.88 $25.72 $25.72 $6.10 500
2020-05-27 $24.94 $25.49 $24.94 $25.49 $6.04 69,876
2020-05-26 $25.40 $25.40 $25.40 $25.40 $6.02 71
2020-05-22 $25.65 $25.65 $25.65 $25.65 $6.08 51
2020-05-21 $25.53 $25.53 $25.44 $25.46 $6.04 574,600
2020-05-20 $25.72 $25.72 $25.72 $25.72 $6.10 182
2020-05-19 $25.54 $25.54 $25.54 $25.54 $6.06 10
2020-05-18 $25.63 $25.63 $25.63 $25.63 $6.08 16
2020-05-15 $25.19 $25.46 $25.19 $25.46 $6.04 1,471
2020-05-14 $25.20 $25.20 $25.20 $25.20 $5.98 100
2020-05-13 $25.00 $25.06 $24.84 $25.06 $5.94 300
2020-05-12 $25.15 $25.15 $25.15 $25.15 $5.96 0
2020-05-11 $25.38 $25.65 $25.38 $25.65 $6.08 16,800
2020-05-08 $25.23 $25.27 $25.23 $25.27 $5.99 8,070

Trend Aggregation ESG ETF (TEGS) News Headlines

Recent Trend Aggregation ESG ETF (TEGS) News
Similar Companies to Trend Aggregation ESG ETF (TEGS) 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.