Tremblant Global ETF (TOGA) Historical Stock Data

34.39 ↑0.44 (1.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TOGA is up 0.01% a day on average. There have been 18 days where Tremblant Global ETF closed green and 12 days where TOGA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	34.36	34.39	↑$0.03 (0.07%)	34.36	34.44	3.48K
2025-12-17	34.35	33.94	↓$0.41 (-1.18%)	33.94	34.35	78.04K
2025-12-16	34.28	34.07	↓$0.21 (-0.62%)	34.01	34.28	9.47K
2025-12-15	34.32	34.12	↓$0.20 (-0.58%)	34.12	34.32	14.42K
2025-12-12	34.74	34.61	↓$0.13 (-0.38%)	34.60	34.79	5.73K
2025-12-11	34.31	34.53	↑$0.22 (0.65%)	34.31	34.56	6.67K
2025-12-10	34.18	34.35	↑$0.17 (0.50%)	34.08	34.45	638
2025-12-09	33.95	34.27	↑$0.32 (0.95%)	33.95	34.29	9.25K
2025-12-08	34.06	34.07	↑$0.01 (0.02%)	34.06	34.07	779
2025-12-05	34.03	34.02	↓$0.01 (-0.02%)	34.02	34.24	772
2025-12-04	33.70	33.84	↑$0.14 (0.41%)	33.69	33.84	822
2025-12-03	33.57	33.81	↑$0.24 (0.72%)	33.55	33.87	813
2025-12-02	33.42	33.62	↑$0.20 (0.60%)	33.42	33.71	805
2025-12-01	33.13	33.42	↑$0.29 (0.87%)	33.13	33.67	10.22K
2025-11-28	33.56	33.50	↓$0.06 (-0.17%)	33.50	33.56	197
2025-11-26	33.04	33.15	↑$0.11 (0.33%)	33.04	33.30	7.14K
2025-11-25	32.36	32.89	↑$0.53 (1.64%)	32.36	32.90	849
2025-11-24	31.90	32.09	↑$0.19 (0.60%)	31.90	32.14	1.63K
2025-11-21	31.49	31.88	↑$0.39 (1.25%)	31.31	31.96	10.32K
2025-11-20	32.29	31.14	↓$1.15 (-3.57%)	31.14	32.29	1.13K
2025-11-19	32.22	32.16	↓$0.06 (-0.19%)	32.03	32.41	2.24K
2025-11-18	32.22	32.42	↑$0.20 (0.63%)	32.03	32.47	2.23K
2025-11-17	32.79	32.33	↓$0.46 (-1.39%)	32.33	32.79	1.07K
2025-11-14	32.54	32.86	↑$0.32 (0.98%)	32.54	32.98	1.83K
2025-11-13	33.41	32.90	↓$0.51 (-1.51%)	32.90	33.41	1.61K
2025-11-12	33.85	33.66	↓$0.19 (-0.56%)	33.65	33.85	2.22K
2025-11-11	33.59	33.64	↑$0.04 (0.13%)	33.59	33.64	4.74K
2025-11-10	33.49	33.53	↑$0.04 (0.13%)	33.37	33.53	2.44K
2025-11-07	32.91	33.40	↑$0.49 (1.49%)	32.80	33.40	1.54K
2025-11-06	33.73	33.23	↓$0.50 (-1.49%)	33.23	33.73	7.79K