Premise Capital Diversified Tactical ETF (TCTL) Historical Stock Data

29.33 ↑0.00 (0.00%)

As of August 24, 2022, 2:28pm EST.

Historical Data

In the past 30 trading days, TCTL is up 0.03% a day on average. There have been 20 days where Premise Capital Diversified Tactical ETF closed green and 10 days where TCTL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-11	29.38	29.33	↓$0.05 (-0.15%)	29.33	29.38	479
2022-06-15	29.22	29.20	↓$0.02 (-0.08%)	29.10	29.26	1.24K
2022-06-14	29.22	29.05	↓$0.17 (-0.58%)	29.05	29.22	5.37K
2022-05-20	29.61	29.69	↑$0.08 (0.29%)	29.61	29.69	205
2022-03-25	31.36	31.39	↑$0.03 (0.08%)	31.36	31.39	1.71K
2022-03-04	31.72	31.77	↑$0.05 (0.14%)	31.72	31.77	708
2022-02-04	32.65	32.76	↑$0.11 (0.34%)	32.50	32.76	1.50K
2021-11-26	33.68	33.73	↑$0.05 (0.15%)	33.68	33.84	696
2021-11-24	34.25	34.34	↑$0.09 (0.26%)	34.25	34.34	447
2021-11-23	34.21	34.33	↑$0.12 (0.34%)	34.21	34.33	100
2021-11-22	34.45	34.35	↓$0.10 (-0.30%)	34.35	34.45	111
2021-11-19	34.50	34.42	↓$0.08 (-0.24%)	34.42	34.50	337
2021-11-18	34.49	34.51	↑$0.02 (0.05%)	34.49	34.51	1.96K
2021-11-17	34.47	34.47	↑$0.00 (0.01%)	34.47	34.51	0.91K
2021-11-16	34.54	34.56	↑$0.02 (0.05%)	34.54	34.59	744
2021-11-15	34.45	34.45	↑$0.00 (0.00%)	34.45	34.45	300
2021-11-10	34.50	34.31	↓$0.19 (-0.55%)	34.31	34.50	5.43K
2021-11-08	34.63	34.63	↑$0.00 (0.00%)	34.63	34.63	8
2021-11-05	34.65	34.62	↓$0.03 (-0.10%)	34.62	34.66	0.96K
2021-11-03	34.22	34.39	↑$0.17 (0.49%)	34.22	34.39	415
2021-11-01	34.01	34.11	↑$0.10 (0.30%)	34.01	34.14	2.38K
2021-10-29	33.85	33.98	↑$0.13 (0.38%)	33.85	33.98	1K
2021-10-28	33.93	33.97	↑$0.04 (0.12%)	33.93	33.97	300
2021-10-27	33.85	33.72	↓$0.13 (-0.38%)	33.72	33.85	3.50K
2021-10-26	33.90	33.89	↓$0.01 (-0.04%)	33.89	33.90	194
2021-10-25	33.74	33.85	↑$0.12 (0.35%)	33.74	33.85	0.97K
2021-10-20	33.69	33.69	↑$0.00 (0.00%)	33.69	33.69	115
2021-10-15	33.43	33.41	↓$0.02 (-0.07%)	33.39	33.43	1.05K
2021-10-14	33.23	33.25	↑$0.02 (0.05%)	33.23	33.25	401
2021-10-13	32.87	32.87	↑$0.00 (0.00%)	32.87	32.87	121