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

(TSV:ETL)

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2025 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 (%)
Jun 05, 2025 0.8200 0.8300 0.7800 0.7900 75,887 -0.03(-3.66%)
Jun 04, 2025 0.8100 0.8500 0.8100 0.8200 22,152 +0.01(+1.23%)
Jun 03, 2025 0.8800 0.9000 0.8100 0.8100 110,362 -0.07(-7.95%)
Jun 02, 2025 0.8500 0.8900 0.8500 0.8800 33,258 +0.01(+1.15%)
May 30, 2025 0.9300 0.9900 0.8600 0.8700 280,984 -0.04(-4.40%)
May 29, 2025 0.9100 0.9300 0.8900 0.9100 74,281 +0.02(+2.25%)
May 28, 2025 0.9300 1.030 0.8800 0.8900 361,593 +0.02(+2.30%)
May 27, 2025 0.9200 1.140 0.8300 0.8700 1,005,561 -0.06(-6.45%)
May 26, 2025 0.6700 0.9300 0.6600 0.9300 554,532 +0.31(+50.00%)
May 23, 2025 0.5300 0.6300 0.5300 0.6200 293,374 +0.10(+20.39%)
May 22, 2025 0.5400 0.5500 0.5000 0.5150 427,633 -0.04(-6.36%)
May 21, 2025 0.5500 0.5600 0.5500 0.5500 50,679 -0.01(-1.79%)
May 20, 2025 0.4950 0.5600 0.4950 0.5600 100,351 +0.04(+7.69%)
May 16, 2025 0.5200 0 -0.03(-5.45%)
May 15, 2025 0.5500 0.5800 0.5500 0.5500 223,575 +0.00(+0.00%)
May 14, 2025 0.6000 0.6000 0.5400 0.5500 221,289 -0.05(-8.33%)
May 13, 2025 0.5900 0.6200 0.5800 0.6000 52,090 +0.00(+0.00%)
May 12, 2025 0.6000 0.6200 0.6000 0.6000 27,783 +0.01(+0.84%)
May 09, 2025 0.6200 0.6400 0.5900 0.5950 459,469 -0.05(-7.03%)
May 08, 2025 0.6800 0.6800 0.6200 0.6400 323,945 -0.04(-5.19%)
May 07, 2025 0.6600 0.6800 0.6500 0.6750 40,080 +0.02(+2.27%)
May 06, 2025 0.6600 0.6800 0.6500 0.6600 12,469 +0.00(+0.00%)
May 05, 2025 0.6500 0.6600 0.6500 0.6600 8,529 +0.02(+3.13%)
May 02, 2025 0.6700 0.6700 0.6400 0.6400 72,519 -0.01(-1.54%)
May 01, 2025 0.6700 0.6700 0.6400 0.6500 31,502 -0.01(-1.52%)
Apr 30, 2025 0.6600 0.6700 0.6400 0.6600 47,841 +0.02(+3.13%)
Apr 29, 2025 0.6700 0.6800 0.6400 0.6400 90,674 -0.02(-3.03%)
Apr 28, 2025 0.6700 0.7000 0.6600 0.6600 47,952 -0.01(-1.49%)
Apr 25, 2025 0.7100 0.7100 0.6600 0.6700 90,868 -0.02(-2.90%)
Apr 24, 2025 0.6800 0.6900 0.6800 0.6900 16,425 +0.01(+1.47%)
Apr 23, 2025 0.7200 0.7200 0.6700 0.6800 67,228 -0.03(-4.23%)
Apr 22, 2025 0.7200 0.7200 0.7000 0.7100 17,468 -0.02(-2.74%)
Apr 21, 2025 0.7200 0.7300 0.7000 0.7300 20,917 +0.04(+5.80%)
Apr 17, 2025 0.6900 0 +0.01(+1.47%)
Apr 16, 2025 0.6600 0.6800 0.6600 0.6800 55,905 +0.01(+1.49%)
Apr 15, 2025 0.6800 0.6900 0.6700 0.6700 34,975 -0.02(-2.90%)
Apr 14, 2025 0.6900 0.7000 0.6800 0.6900 10,945 +0.01(+1.47%)
Apr 11, 2025 0.7200 0.7200 0.6800 0.6800 99,575 -0.04(-5.56%)
Apr 10, 2025 0.7200 0.7400 0.7200 0.7200 12,680 -0.02(-2.70%)
Apr 09, 2025 0.7300 0.7400 0.7000 0.7400 32,699 +0.02(+2.78%)
Apr 08, 2025 0.6800 0.7400 0.6800 0.7200 22,050 +0.02(+2.86%)
Apr 07, 2025 0.7200 0.7200 0.6700 0.7000 93,337 -0.03(-4.11%)
Apr 04, 2025 0.7500 0.7500 0.7100 0.7300 74,012 -0.04(-5.19%)
Apr 03, 2025 0.7500 0.7700 0.7400 0.7700 33,566 +0.01(+1.32%)
Apr 02, 2025 0.7600 0.7600 0.7600 0.7600 13,207 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.