Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Total US Market Alphadex ETF FT (NQ: TUSA )

N/A UNCHANGED

Last Price Updated: 4:15 PM EDT, Apr 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.82	24.82	24.82	24.82	106	+0.19(+0.78%)
Sep 29, 2016	24.63	24.65	24.63	24.63	1,061	+0.08(+0.32%)
Sep 28, 2016	24.55	24.55	24.55	24.55	583	-0.01(-0.06%)
Sep 27, 2016	24.56	24.56	24.56	24.56	328	+0.02(+0.07%)
Sep 26, 2016	24.53	24.57	24.49	24.55	1,247	+0.05(+0.19%)
Sep 21, 2016	24.37	24.50	24.50	24.50	1,379	+0.06(+0.26%)
Sep 20, 2016	24.44	24.44	24.44	24.44	251	+0.05(+0.22%)
Sep 19, 2016	24.39	24.39	24.39	24.39	132	+0.04(+0.16%)
Sep 12, 2016	24.20	24.35	24.35	24.35	1	-0.09(-0.38%)
Sep 09, 2016	24.91	24.91	24.44	24.44	1,364	-0.50(-2.01%)
Sep 08, 2016	24.93	24.94	24.83	24.94	1,353	+0.08(+0.31%)
Sep 02, 2016	24.83	24.86	24.86	24.86	71	+0.23(+0.93%)
Sep 01, 2016	24.63	24.63	24.63	24.63	723	-0.13(-0.53%)
Aug 30, 2016	24.76	24.76	24.76	24.76	160	-0.06(-0.24%)
Aug 26, 2016	24.79	24.82	24.82	24.82	142	+0.10(+0.39%)
Aug 19, 2016	24.73	24.73	24.73	24.73	106	+0.05(+0.22%)
Aug 18, 2016	24.67	24.67	24.67	24.67	138	+0.14(+0.57%)
Aug 17, 2016	24.50	24.53	24.50	24.53	365	-0.08(-0.31%)
Aug 16, 2016	24.71	24.71	24.61	24.61	1,814	-0.23(-0.94%)
Aug 15, 2016	24.84	24.84	24.84	24.84	170	+0.26(+1.06%)
Aug 12, 2016	24.58	24.58	24.58	24.58	3,457	+0.00(+0.02%)
Aug 11, 2016	24.51	24.58	24.51	24.58	543	-0.10(-0.40%)
Aug 09, 2016	24.56	24.67	24.67	24.67	2,021	-0.02(-0.07%)
Aug 08, 2016	24.69	24.69	24.69	24.69	117	+0.14(+0.58%)
Aug 05, 2016	24.55	24.55	24.55	24.55	157	+0.32(+1.31%)
Aug 04, 2016	24.30	24.30	24.23	24.23	16,092	-0.02(-0.08%)
Aug 03, 2016	24.25	24.25	24.25	24.25	2,031	-0.17(-0.71%)
Aug 01, 2016	24.54	24.43	24.43	24.43	16,383	-0.21(-0.85%)
Jul 29, 2016	24.46	24.63	24.46	24.63	887	+0.03(+0.12%)
Jul 27, 2016	24.60	24.61	24.61	24.61	106	+0.05(+0.22%)
Jul 26, 2016	24.59	24.59	24.55	24.55	521	-0.01(-0.03%)
Jul 22, 2016	24.43	24.56	24.56	24.56	62	-0.00(-0.00%)
Jul 21, 2016	24.56	24.56	24.56	24.56	797	+0.16(+0.65%)
Jul 20, 2016	24.38	24.40	24.38	24.40	1,170	+0.16(+0.66%)
Jul 15, 2016	24.30	24.24	24.24	24.24	4	-0.01(-0.05%)
Jul 14, 2016	24.25	24.25	24.25	24.25	286	+0.96(+4.12%)
Jul 07, 2016	23.33	23.29	23.29	23.29	3,297	+0.06(+0.26%)
Jul 05, 2016	23.23	23.23	23.23	23.23	375	-0.19(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Total US Market Alphadex ETF FT (NQ: TUSA )

Historical Prices