Trend Aggregation ESG ETF (TEGS)
CBOE: TEGS
· Real-Time Price · USD
7.26
-0.21 (-2.78%)
At close: Jan 07, 2022, 9:59 PM
TEGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 14, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 13, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 12, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 11, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 10, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0 |
| Jan 7, 2022 | 7.37 | 7.37 | 7.26 | 7.26 | 7.26 | -2.81% | 2,264 |
| Jan 6, 2022 | 7.77 | 7.77 | 7.42 | 7.47 | 7.47 | 2.19% | 2,536 |
| Jan 5, 2022 | 7.29 | 7.31 | 7.29 | 7.31 | 7.31 | 0.00% | 8,174 |
| Jan 4, 2022 | 7.31 | 7.35 | 7.26 | 7.31 | 7.31 | 0.41% | 17,034 |
| Jan 3, 2022 | 7.87 | 7.87 | 7.26 | 7.28 | 7.28 | 0.28% | 2,686 |
| Dec 31, 2021 | 7.68 | 7.70 | 7.26 | 7.26 | 7.26 | -5.47% | 7,991 |
| Dec 30, 2021 | 8.40 | 8.52 | 7.21 | 7.68 | 7.68 | -73.18% | 51,443 |
| Dec 29, 2021 | 28.62 | 28.64 | 28.62 | 28.64 | 7.30 | 0.00% | 349 |
| Dec 28, 2021 | 28.64 | 28.64 | 28.64 | 28.64 | 7.30 | 0.00% | 0 |
| Dec 27, 2021 | 28.64 | 28.64 | 28.64 | 28.64 | 7.30 | -0.14% | 189 |
| Dec 23, 2021 | 28.68 | 28.68 | 28.68 | 28.68 | 7.31 | 0.81% | 42 |
| Dec 22, 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 7.25 | 0.78% | 14 |
| Dec 21, 2021 | 28.23 | 28.23 | 28.23 | 28.23 | 7.19 | 3.18% | 0 |
| Dec 20, 2021 | 27.36 | 27.36 | 27.36 | 27.36 | 6.97 | -1.65% | 37 |