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

RBC Quant EAFE Div Leaders USD ETF (TSU: RID-U )

19.31 UNCHANGED
Last Price Updated: 2:23 PM EDT, May 29, 2024 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 (%)
Apr 30, 2015 20.54 20.54 20.54 20.54 221 +1.62(+8.56%)
Apr 29, 2015 18.90 18.92 18.90 18.92 1,315 +0.02(+0.11%)
Apr 28, 2015 18.90 18.90 18.90 18.90 2,845 -0.11(-0.58%)
Apr 27, 2015 19.01 19.01 19.01 19.01 5,115 +0.12(+0.64%)
Apr 24, 2015 18.89 18.89 18.89 18.89 2,288 -1.88(-9.05%)
Apr 23, 2015 20.77 20.77 20.77 20.77 275 -2.69(-11.47%)
Apr 22, 2015 23.46 23.46 23.46 23.46 150 +4.73(+25.25%)
Apr 21, 2015 18.73 18.73 18.73 18.73 2,224 -4.94(-20.87%)
Apr 20, 2015 23.67 23.67 23.67 23.67 90 +3.16(+15.41%)
Apr 17, 2015 20.51 20.51 20.51 20.51 267 +1.86(+9.97%)
Apr 16, 2015 18.59 18.65 18.59 18.65 1,249 -0.18(-0.96%)
Apr 15, 2015 18.68 18.83 18.68 18.83 6,962 -4.27(-18.48%)
Apr 14, 2015 23.10 23.10 23.10 23.10 201 +4.39(+23.46%)
Apr 10, 2015 18.71 18.71 18.71 0 +0.23(+1.24%)
Apr 09, 2015 18.50 18.50 18.48 18.48 3,729 +0.00(+0.00%)
Apr 08, 2015 18.57 18.61 18.48 18.48 3,000 -0.02(-0.11%)
Apr 06, 2015 18.50 18.50 18.50 366 +0.22(+1.20%)
Apr 02, 2015 18.28 18.28 18.28 0 +0.18(+0.99%)
Mar 31, 2015 18.10 18.10 18.10 267 -0.37(-2.00%)
Mar 30, 2015 18.47 18.47 18.47 18.47 305 -1.75(-8.65%)
Mar 27, 2015 20.22 20.22 20.22 20.22 587 +1.76(+9.53%)
Mar 26, 2015 10.06 10.06 18.46 245 +8.40(+83.50%)
Mar 25, 2015 10.06 10.06 10.06 10.06 803 -10.73(-51.61%)
Mar 20, 2015 20.79 20.79 20.79 266 -1.25(-5.67%)
Mar 19, 2015 22.07 22.14 22.04 22.04 413 +4.14(+23.13%)
Mar 18, 2015 17.90 17.90 17.90 17.90 916 +0.00(+0.00%)
Mar 17, 2015 17.80 17.90 17.80 17.90 495 -0.10(-0.56%)
Mar 16, 2015 17.97 18.00 17.97 18.00 9,631 +0.22(+1.24%)
Mar 13, 2015 17.81 17.81 17.78 17.78 641 -4.02(-18.44%)
Mar 12, 2015 21.80 21.80 21.80 21.80 1,500 +3.35(+18.16%)
Mar 11, 2015 18.45 18.45 18.45 18.45 171 +0.72(+4.06%)
Mar 10, 2015 17.75 17.75 17.73 17.73 2,092 -0.31(-1.72%)
Mar 09, 2015 18.04 18.04 18.04 18.04 197 -0.29(-1.58%)
Mar 06, 2015 18.33 18.33 18.33 18.33 2,032 -0.15(-0.81%)
Mar 05, 2015 18.50 18.50 18.30 18.48 4,482 -71.52(-79.47%)
Mar 04, 2015 90.00 90.00 90.00 90.00 10,000 +71.68(+391.27%)
Mar 03, 2015 18.45 18.45 18.29 18.32 2,843 -2.88(-13.58%)
Mar 02, 2015 21.20 21.20 21.20 21.20 217 +0.55(+2.66%)
Feb 27, 2015 20.65 20.65 20.65 20.65 195 +2.00(+10.72%)
Feb 24, 2015 18.65 18.65 18.65 116 +8.59(+85.39%)
Feb 23, 2015 10.06 10.06 10.06 10.06 221 -8.39(-45.47%)
Feb 18, 2015 18.45 18.45 18.45 79 +0.02(+0.11%)
Feb 17, 2015 18.22 18.43 18.21 18.43 1,260 +0.11(+0.60%)
Feb 12, 2015 18.32 18.32 18.32 0 +0.04(+0.22%)
Feb 05, 2015 18.28 18.28 18.28 88 +0.00(+0.00%)
Feb 03, 2015 18.28 18.28 18.28 176 +0.41(+2.29%)
Feb 02, 2015 17.87 17.87 17.87 17.87 564 +0.10(+0.56%)
Jan 30, 2015 17.77 17.77 17.77 17.77 2,276 -0.03(-0.17%)
Jan 28, 2015 17.80 17.80 17.80 10 +0.05(+0.28%)
Jan 27, 2015 17.75 17.75 17.75 17.75 2,281 +0.15(+0.85%)
Jan 23, 2015 17.60 17.60 17.60 279 -0.05(-0.28%)
Jan 21, 2015 17.65 17.65 17.65 191 -0.15(-0.84%)
Jan 20, 2015 17.73 17.81 17.73 17.80 16,112 +0.19(+1.08%)
Jan 19, 2015 17.61 17.61 17.61 17.61 300 +0.18(+1.03%)
Jan 15, 2015 17.43 17.43 17.43 146 +0.25(+1.46%)
Jan 09, 2015 17.18 17.18 17.18 164 -0.23(-1.32%)
Jan 08, 2015 17.39 17.41 17.39 17.41 610 +0.31(+1.81%)
Jan 06, 2015 17.10 17.10 17.10 38 -0.46(-2.62%)
Dec 30, 2014 17.56 17.56 17.56 306 -0.21(-1.18%)
Dec 24, 2014 17.77 17.77 17.77 261 +0.24(+1.37%)
Dec 22, 2014 17.53 17.53 17.53 238 -0.13(-0.74%)
Dec 19, 2014 17.45 17.66 17.45 17.66 2,021 +0.23(+1.32%)
Dec 18, 2014 17.61 17.62 17.43 17.43 3,082 +0.09(+0.52%)
Dec 17, 2014 17.34 17.34 17.34 17.34 707 +0.02(+0.12%)
Dec 16, 2014 17.32 17.32 17.32 17.32 265 +0.01(+0.06%)
Dec 15, 2014 17.31 17.31 17.31 17.31 972 -0.10(-0.57%)
Dec 12, 2014 17.37 17.41 17.36 17.41 20,965 -0.30(-1.69%)
Dec 11, 2014 17.61 17.81 17.61 17.71 3,794 +0.05(+0.28%)
Dec 09, 2014 17.66 17.66 17.66 166 -0.30(-1.67%)
Dec 08, 2014 17.96 17.96 17.96 17.96 2,459 -0.15(-0.83%)
Dec 03, 2014 18.11 18.11 18.11 0 -0.04(-0.22%)
Dec 02, 2014 18.15 18.15 18.15 18.15 2,206 +0.00(+0.00%)
Dec 01, 2014 18.15 18.17 18.15 18.15 1,649 -0.07(-0.38%)
Nov 28, 2014 18.22 18.22 18.22 18.22 2,000 -0.14(-0.76%)
Nov 26, 2014 18.36 18.36 18.36 0 +0.03(+0.16%)
Nov 25, 2014 18.33 18.33 18.33 18.33 190 +0.35(+1.95%)
Nov 20, 2014 17.98 17.98 17.98 95 -0.34(-1.86%)
Nov 19, 2014 18.20 18.32 18.07 18.32 11,486 +0.03(+0.16%)
Nov 14, 2014 18.29 18.29 18.29 0 +0.16(+0.88%)
Nov 13, 2014 18.13 18.13 18.13 18.13 521 -0.12(-0.66%)
Nov 10, 2014 18.25 18.25 18.25 205 +0.05(+0.27%)
Nov 06, 2014 18.20 18.20 18.20 20 +0.00(+0.00%)
Oct 28, 2014 18.20 18.20 18.20 65 +0.33(+1.85%)
Oct 22, 2014 17.87 17.87 17.87 0 +0.59(+3.41%)
Oct 16, 2014 17.34 17.47 17.05 17.28 6,445 -0.04(-0.23%)
Oct 15, 2014 17.33 17.33 17.32 17.32 737 -0.28(-1.59%)
Oct 14, 2014 17.64 17.64 17.60 17.60 3,937 -0.05(-0.28%)
Oct 10, 2014 17.65 17.65 17.65 0 -0.12(-0.68%)
Oct 09, 2014 17.75 17.77 17.74 17.77 6,017 -0.23(-1.28%)
Oct 07, 2014 18.00 18.00 18.00 96 -0.05(-0.28%)
Oct 03, 2014 18.05 18.05 18.05 110 +0.12(+0.67%)
Oct 02, 2014 18.08 18.08 17.93 17.93 22,980 -0.39(-2.13%)
Sep 30, 2014 18.32 18.32 18.32 65 -0.16(-0.87%)
Sep 25, 2014 18.48 18.48 18.48 147 -0.26(-1.39%)
Sep 24, 2014 18.74 18.74 18.74 18.74 1,021 +0.09(+0.48%)
Sep 23, 2014 18.67 18.67 18.65 18.65 3,320 -0.14(-0.75%)
Sep 22, 2014 18.79 18.79 18.79 18.79 785 -0.17(-0.90%)
Sep 17, 2014 18.96 18.96 18.96 0 +0.06(+0.32%)
Sep 15, 2014 18.90 18.90 18.90 8 -0.20(-1.05%)
Sep 11, 2014 19.10 19.10 19.10 50 +0.09(+0.47%)
Sep 09, 2014 19.01 19.01 19.01 160 -0.44(-2.26%)
Sep 04, 2014 19.45 19.45 19.45 231 -0.05(-0.23%)
Sep 02, 2014 19.50 19.50 19.50 124 -0.05(-0.28%)
Aug 26, 2014 19.55 19.55 19.55 0 -0.01(-0.05%)
Aug 25, 2014 19.56 19.56 19.56 19.56 310 +0.64(+3.38%)
Aug 08, 2014 18.92 18.92 18.92 0 -0.09(-0.47%)
Aug 07, 2014 19.01 19.01 19.01 19.01 400 -0.13(-0.68%)
Aug 05, 2014 19.14 19.14 19.14 1 -0.21(-1.09%)
Aug 01, 2014 19.35 19.35 19.35 0 -0.10(-0.51%)
Jul 31, 2014 19.45 19.45 19.45 19.45 1,035 -0.19(-0.97%)
Jul 30, 2014 19.65 19.65 19.52 19.64 5,950 -0.05(-0.25%)
Jul 28, 2014 19.69 19.69 19.69 105 +0.03(+0.15%)
Jul 25, 2014 19.66 19.66 19.66 19.66 370 -0.22(-1.11%)
Jul 24, 2014 19.88 19.88 19.88 19.88 3,724 +0.20(+1.02%)
Jul 17, 2014 19.68 19.68 19.68 212 -0.07(-0.35%)
Jul 15, 2014 19.75 19.75 19.75 183 +0.06(+0.30%)
Jul 14, 2014 19.69 19.69 19.69 19.69 1,464 +0.30(+1.55%)
Jul 10, 2014 19.39 19.39 19.39 149 -0.36(-1.82%)
Jul 09, 2014 19.75 19.75 19.75 19.75 3,307 +0.00(+0.00%)
Jul 08, 2014 19.75 19.75 19.75 19.75 380 -0.08(-0.40%)
Jul 07, 2014 19.83 19.83 19.83 19.83 10,127 -0.01(-0.05%)
Jun 30, 2014 19.84 19.84 19.84 0 +0.33(+1.69%)
Jun 26, 2014 19.51 19.51 19.51 0 -0.05(-0.26%)
Jun 25, 2014 19.56 19.56 19.56 19.56 14,309 -0.13(-0.66%)
Jun 23, 2014 19.69 19.69 19.69 96 -0.12(-0.61%)
Jun 18, 2014 19.81 19.81 19.81 157 +0.05(+0.25%)
Jun 17, 2014 19.75 19.76 19.75 19.76 3,960 -0.12(-0.60%)
Jun 09, 2014 19.88 19.88 19.88 127 +0.37(+1.90%)
Jun 03, 2014 19.51 19.51 19.51 19.51 11 -0.18(-0.91%)
May 29, 2014 19.69 19.69 19.69 19.69 28 +0.06(+0.31%)
May 28, 2014 19.63 19.63 19.63 19.63 600 -0.21(-1.06%)
May 27, 2014 19.84 19.84 19.84 19.84 337 +0.20(+1.02%)
May 26, 2014 19.64 19.64 19.51 19.64 3,330 -0.02(-0.10%)
May 23, 2014 19.66 19.66 19.66 19.66 735 +0.10(+0.51%)
May 15, 2014 19.56 19.56 19.56 19.56 57 -0.04(-0.20%)
May 14, 2014 19.60 19.60 19.60 19.60 205 +0.00(+0.00%)
May 13, 2014 19.60 19.60 19.60 19.60 160 +0.16(+0.82%)
May 06, 2014 19.44 19.44 19.44 50 +0.02(+0.10%)
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.