Trend Aggregation ESG ETF (TEGS) Historical Stock Data
7.26 ↑0.00 (0.00%)
As of December 31, 2021, 10:11am EST.
Historical Data
In the past 30 trading days, TEGS is down -0.86% a day on average. There have been 23 days where Trend Aggregation ESG ETF closed green and 7 days where TEGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7.37 | 7.26 | ↓$0.11 (-1.49%) | 7.26 | 7.37 | 2.26K |
| 2022-01-06 | 7.77 | 7.47 | ↓$0.30 (-3.89%) | 7.42 | 7.77 | 2.54K |
| 2022-01-05 | 7.29 | 7.31 | ↑$0.02 (0.32%) | 7.29 | 7.31 | 8.17K |
| 2022-01-03 | 7.87 | 7.28 | ↓$0.59 (-7.51%) | 7.26 | 7.87 | 2.69K |
| 2021-12-31 | 7.68 | 7.26 | ↓$0.42 (-5.47%) | 7.26 | 7.69 | 7.99K |
| 2021-12-30 | 8.40 | 7.68 | ↓$0.72 (-8.57%) | 7.21 | 8.52 | 51.39K |
| 2021-12-29 | 28.62 | 28.65 | ↑$0.02 (0.09%) | 28.62 | 28.65 | 336 |
| 2021-12-27 | 28.65 | 28.65 | ↑$0.00 (0.00%) | 28.65 | 28.65 | 189 |
| 2021-12-23 | 28.68 | 28.68 | ↑$0.00 (0.00%) | 28.68 | 28.68 | 42 |
| 2021-12-22 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 14 |
| 2021-12-20 | 27.36 | 27.36 | ↑$0.00 (0.00%) | 27.36 | 27.36 | 37 |
| 2021-12-17 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 1 |
| 2021-12-15 | 28.58 | 28.58 | ↑$0.00 (0.00%) | 28.58 | 28.58 | 34 |
| 2021-12-14 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 21 |
| 2021-12-13 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 10 |
| 2021-12-10 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 1 |
| 2021-12-09 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.90 | 28.90 | 10 |
| 2021-12-08 | 29.40 | 29.40 | ↑$0.00 (0.00%) | 29.40 | 29.40 | 2 |
| 2021-12-07 | 29.33 | 29.33 | ↑$0.00 (0.00%) | 29.33 | 29.33 | 1 |
| 2021-12-06 | 28.65 | 28.65 | ↑$0.00 (0.00%) | 28.65 | 28.65 | 4 |
| 2021-12-03 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 13 |
| 2021-12-01 | 28.42 | 28.42 | ↑$0.00 (0.00%) | 28.42 | 28.42 | 63 |
| 2021-11-30 | 29.17 | 29.17 | ↑$0.00 (0.00%) | 29.17 | 29.17 | 3 |
| 2021-11-29 | 30.11 | 30.11 | ↑$0.00 (0.00%) | 30.11 | 30.11 | 41 |
| 2021-11-26 | 29.83 | 29.75 | ↓$0.08 (-0.26%) | 29.75 | 29.83 | 2.80K |
| 2021-11-24 | 30.52 | 30.52 | ↑$0.00 (0.00%) | 30.52 | 30.52 | 1 |
| 2021-11-23 | 29.95 | 30.21 | ↑$0.26 (0.87%) | 29.95 | 30.21 | 200 |
| 2021-11-22 | 30.44 | 30.44 | ↑$0.00 (0.00%) | 30.44 | 30.44 | 13 |
| 2021-11-19 | 30.76 | 30.74 | ↓$0.02 (-0.07%) | 30.74 | 30.76 | 351 |
| 2021-11-18 | 30.94 | 30.97 | ↑$0.02 (0.08%) | 30.94 | 30.97 | 460 |
Create an account or log in to view more rows.
$TEGS Let’s goooo
$TEGS hang tight
ignore fud and buy dips if you can
everyone be okay????
$TEGS Market is down
No worries
$TEGS Let’s get it
$TEGS enjoy your weekend
$TEGS going down
$TEGS Like if the Hedgies are fucked
$TEGS hot trash
$TEGS to the moon!!! lfG
$TEGS The best investment you can make is an investment in yourself or another person