Quantcast

Tactical Income ETF Historical Stock Prices

(ETF)
TBND 
$25.06
*  
0.065
0.26%
Get TBND Alerts
*Delayed - data as of Jul. 16, 2019 13:25 ET  -  Find a broker to begin trading TBND now


Community Rating:
View:    TBND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:25 N/A 25.07 25.04 25.06 15,310
07/15/2019 25.11 25.14 25.1092 25.125 11,413
07/12/2019 25.05 25.11 25.01 25.065 12,286
07/11/2019 25.01 25.0667 24.95 25.04 21,797
07/10/2019 25.2392 25.2392 25.12 25.1649 68,345
07/09/2019 25.22 25.27 25.21 25.255 18,031
07/08/2019 25.29 25.29 25.24 25.2649 19,781
07/05/2019 25.22 25.3 25.21 25.2605 18,002
07/03/2019 25.17 25.34 25.17 25.31 28,415
07/02/2019 25.1962 25.27 25.1962 25.2551 15,434
07/01/2019 25.16 25.21 25.1 25.1718 88,266
06/28/2019 25.08 25.14 25.06 25.0938 258,439
06/27/2019 25.14 25.14 25.04 25.0728 305,188
06/26/2019 25.09 25.11 25.04 25.0964 4,381
06/25/2019 25.15 25.2 25.1363 25.1363 5,594
06/24/2019 25.1501 25.19 25.11 25.1661 57,810
06/21/2019 25.1391 25.16 25.1 25.1359 12,181
06/20/2019 25.24 25.28 25.24 25.265 2,719
06/19/2019 25.06 25.2 24.99 25.17 2,997,498
06/18/2019 25.19 25.19 25.1094 25.1094 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for TBND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio