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

Tactical Income ETF (NY: TBND )

N/A UNCHANGED
Last Price Updated: 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 31, 2020 22.23 22.35 22.15 22.21 2,186 -0.10(-0.44%)
Mar 30, 2020 22.48 22.48 22.28 22.31 56,007 -0.04(-0.19%)
Mar 27, 2020 22.06 22.41 22.06 22.35 12,844 +0.30(+1.35%)
Mar 26, 2020 22.11 22.27 22.04 22.05 8,480 +0.36(+1.67%)
Mar 25, 2020 22.16 22.16 21.69 21.69 9,505 -0.25(-1.12%)
Mar 24, 2020 22.08 22.08 21.69 21.93 2,034 -0.06(-0.28%)
Mar 23, 2020 21.60 22.00 21.59 22.00 5,024 +0.48(+2.25%)
Mar 20, 2020 21.38 21.60 21.36 21.51 11,111 +0.45(+2.13%)
Mar 19, 2020 21.02 21.22 21.02 21.06 3,979 +0.36(+1.76%)
Mar 18, 2020 20.87 20.87 20.51 20.70 7,286 -0.61(-2.88%)
Mar 17, 2020 21.68 21.68 21.31 21.32 11,889 -0.36(-1.67%)
Mar 16, 2020 20.99 21.95 20.92 21.68 18,882 +0.05(+0.22%)
Mar 13, 2020 21.54 21.65 21.47 21.63 10,703 +0.10(+0.46%)
Mar 12, 2020 21.43 21.73 21.42 21.53 457,643 -0.69(-3.12%)
Mar 11, 2020 22.89 22.92 22.22 22.22 65,477 -0.61(-2.69%)
Mar 10, 2020 22.93 22.93 22.76 22.84 11,841 -0.23(-0.98%)
Mar 09, 2020 23.54 23.54 16.42 23.07 7,570 -0.35(-1.49%)
Mar 06, 2020 23.41 23.44 23.23 23.41 161,373 -0.06(-0.27%)
Mar 05, 2020 23.65 23.65 23.42 23.48 7,420 -0.28(-1.16%)
Mar 04, 2020 23.70 23.75 23.70 23.75 12,208 +0.32(+1.37%)
Mar 03, 2020 23.60 23.60 23.43 23.43 9,439 -0.06(-0.27%)
Mar 02, 2020 23.29 23.49 23.29 23.49 89,220 +0.35(+1.52%)
Feb 28, 2020 23.13 23.14 23.08 23.14 2,650 -0.26(-1.11%)
Feb 27, 2020 23.55 23.55 23.40 23.40 5,320 -0.29(-1.22%)
Feb 26, 2020 23.78 23.80 23.69 23.69 2,809 -0.07(-0.28%)
Feb 25, 2020 23.96 23.96 23.74 23.75 11,799 -0.21(-0.89%)
Feb 24, 2020 24.01 24.01 23.94 23.97 1,862 -0.06(-0.24%)
Feb 21, 2020 24.02 24.02 24.02 24.02 101 +0.02(+0.09%)
Feb 20, 2020 23.99 24.00 23.99 24.00 1,090 +0.02(+0.09%)
Feb 19, 2020 23.95 23.98 23.95 23.98 1,311 +0.00(+0.02%)
Feb 18, 2020 23.97 24.01 23.95 23.97 2,626 -0.04(-0.18%)
Feb 14, 2020 24.02 24.06 23.97 24.02 4,791 +0.01(+0.04%)
Feb 13, 2020 24.05 24.05 23.96 24.01 625 -0.01(-0.03%)
Feb 12, 2020 23.95 24.02 23.95 24.02 827 +0.03(+0.12%)
Feb 11, 2020 24.00 24.00 23.95 23.99 238 +0.02(+0.09%)
Feb 10, 2020 23.94 23.96 23.94 23.96 445 +0.03(+0.14%)
Feb 07, 2020 23.92 23.94 23.91 23.93 2,956 -0.01(-0.03%)
Feb 06, 2020 23.94 23.94 23.92 23.94 894 -0.03(-0.12%)
Feb 05, 2020 23.94 24.01 23.93 23.97 3,038 +0.01(+0.06%)
Feb 04, 2020 23.88 23.96 23.88 23.96 2,882 -0.07(-0.28%)
Feb 03, 2020 21.61 24.06 21.49 24.02 7,984 +0.02(+0.06%)
Jan 31, 2020 23.98 24.01 23.95 24.01 4,179 +0.03(+0.12%)
Jan 30, 2020 23.94 24.00 23.94 23.98 668 +0.00(+0.02%)
Jan 29, 2020 23.89 23.99 23.89 23.97 5,001 +0.14(+0.59%)
Jan 28, 2020 23.81 23.85 23.79 23.83 1,566 -0.08(-0.32%)
Jan 27, 2020 23.88 23.91 23.87 23.91 13,370 +0.12(+0.49%)
Jan 24, 2020 23.78 23.79 23.77 23.79 815 +0.07(+0.31%)
Jan 23, 2020 23.63 23.77 23.47 23.72 88,464 +0.02(+0.10%)
Jan 22, 2020 23.66 23.69 23.66 23.69 12,230 -0.01(-0.04%)
Jan 21, 2020 23.69 23.70 23.67 23.70 344 -0.02(-0.08%)
Jan 17, 2020 23.72 23.80 23.70 23.72 10,499 +0.02(+0.07%)
Jan 16, 2020 23.65 23.71 23.65 23.71 12,618 +0.01(+0.05%)
Jan 15, 2020 23.66 23.74 23.66 23.70 1,711 +0.00(+0.02%)
Jan 14, 2020 23.65 23.73 23.65 23.69 7,364 +0.01(+0.06%)
Jan 13, 2020 23.64 23.68 23.64 23.68 21,438 -0.02(-0.10%)
Jan 10, 2020 23.67 23.70 23.67 23.70 6,116 -0.01(-0.04%)
Jan 09, 2020 23.65 23.71 23.61 23.71 5,835 +0.02(+0.07%)
Jan 08, 2020 23.66 23.69 23.64 23.69 20,290 -0.04(-0.17%)
Jan 07, 2020 23.73 23.74 23.69 23.73 3,433 -0.07(-0.31%)
Jan 06, 2020 23.84 23.86 23.77 23.81 767,794 -0.02(-0.10%)
Jan 03, 2020 23.78 23.84 23.78 23.83 14,169 +0.16(+0.66%)
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.