FinancialContent is the trusted provider of stock market information to the media industry.
Salt Trubeta High Exposure ETF (NY: SLT)
24.62 USD  UNCHANGED
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.17 25.17 25.06 25.13 17,700 +0.18(+0.72%)
Mar 28, 2019 24.95 24.95 24.84 24.95 2,913 +0.15(+0.59%)
Mar 27, 2019 24.62 24.81 24.62 24.81 7,448 -0.20(-0.80%)
Mar 26, 2019 24.88 25.00 24.87 25.00 2,946 +0.27(+1.09%)
Mar 25, 2019 24.88 24.88 24.56 24.73 3,551 -0.12(-0.49%)
Mar 22, 2019 24.86 24.86 24.86 24.86 100 -0.92(-3.57%)
Mar 21, 2019 25.39 25.78 25.39 25.78 10,610 +0.39(+1.55%)
Mar 20, 2019 25.28 25.59 25.19 25.38 2,117 +0.02(+0.09%)
Mar 19, 2019 25.66 25.66 25.30 25.36 4,453 -0.07(-0.26%)
Mar 18, 2019 25.58 26.30 25.30 25.43 7,706 +0.25(+0.98%)
Mar 15, 2019 25.20 25.24 25.18 25.18 800 +0.06(+0.25%)
Mar 14, 2019 25.11 25.12 25.09 25.12 808 +0.02(+0.08%)
Mar 13, 2019 24.98 25.16 24.98 25.10 11,431 +0.25(+1.01%)
Mar 12, 2019 24.79 24.87 24.79 24.84 598 +0.17(+0.70%)
Mar 11, 2019 24.50 24.71 24.50 24.67 8,489 +0.51(+2.10%)
Mar 08, 2019 23.93 24.17 23.93 24.17 600 -0.19(-0.79%)
Mar 07, 2019 24.54 24.57 24.31 24.36 10,630 -0.29(-1.17%)
Mar 06, 2019 24.65 24.65 24.65 24.65 0 -0.40(-1.59%)
Mar 05, 2019 25.12 25.13 25.05 25.05 5,469 -0.09(-0.36%)
Mar 04, 2019 25.46 25.49 24.96 25.14 9,967 -0.25(-0.98%)
Mar 01, 2019 25.41 25.41 25.38 25.39 400 +0.10(+0.42%)
Feb 28, 2019 25.19 25.29 25.19 25.28 1,600 -0.17(-0.69%)
Feb 27, 2019 25.45 25.45 25.45 25.45 225 -0.02(-0.08%)
Feb 26, 2019 25.54 25.54 25.47 25.47 400 +0.01(+0.06%)
Feb 25, 2019 25.64 25.65 25.46 25.46 4,521 +0.08(+0.32%)
Feb 22, 2019 25.35 25.39 25.34 25.38 3,100 +0.35(+1.38%)
Feb 21, 2019 25.17 25.17 25.03 25.03 258 -0.28(-1.11%)
Feb 20, 2019 25.34 25.39 25.25 25.32 3,500 +0.12(+0.46%)
Feb 19, 2019 25.25 25.25 25.20 25.20 705 +0.17(+0.67%)
Feb 15, 2019 24.98 25.03 24.98 25.03 900 +0.27(+1.09%)
Feb 14, 2019 24.53 24.76 24.53 24.76 900 -0.02(-0.09%)
Feb 13, 2019 24.92 24.92 24.78 24.78 900 +0.12(+0.51%)
Feb 12, 2019 24.75 24.75 24.40 24.66 7,050 +0.49(+2.04%)
Feb 11, 2019 24.02 24.19 24.02 24.16 3,214 +0.19(+0.80%)
Feb 08, 2019 23.59 23.98 23.59 23.97 1,300 -0.04(-0.15%)
Feb 07, 2019 24.24 24.24 23.85 24.00 8,029 -0.61(-2.47%)
Feb 06, 2019 24.57 24.68 24.57 24.61 2,374 +0.13(+0.54%)
Feb 05, 2019 24.56 24.60 24.48 24.48 1,875 +0.02(+0.06%)
Feb 04, 2019 24.40 24.46 24.40 24.46 1,012 +0.20(+0.81%)
Feb 01, 2019 24.28 24.28 24.24 24.27 600 +0.18(+0.75%)
Jan 31, 2019 23.89 24.19 23.89 24.09 1,195 +0.14(+0.57%)
Jan 30, 2019 23.48 23.98 23.47 23.95 1,917 +0.54(+2.29%)
Jan 29, 2019 23.52 23.52 23.41 23.41 225 -0.20(-0.87%)
Jan 28, 2019 23.66 23.66 23.58 23.62 1,033 -0.31(-1.31%)
Jan 25, 2019 23.82 23.93 23.82 23.93 400 +0.55(+2.37%)
Jan 24, 2019 23.38 23.38 23.38 23.38 0 +0.41(+1.78%)
Jan 23, 2019 22.93 22.98 22.93 22.97 865 -0.08(-0.35%)
Jan 22, 2019 23.29 23.29 23.05 23.05 500 -0.69(-2.92%)
Jan 18, 2019 23.71 23.76 23.71 23.74 1,500 +0.49(+2.12%)
Jan 17, 2019 23.02 23.25 21.52 23.25 13,263 +0.20(+0.87%)
Jan 16, 2019 23.10 23.14 23.05 23.05 11,005 +0.18(+0.79%)
Jan 15, 2019 22.77 22.87 22.77 22.86 900 +0.24(+1.08%)
Jan 14, 2019 22.62 22.62 22.61 22.62 200 -0.12(-0.53%)
Jan 11, 2019 22.66 22.74 22.65 22.74 1,200 -0.01(-0.06%)
Jan 10, 2019 22.38 22.75 22.38 22.75 1,001 +0.12(+0.53%)
Jan 09, 2019 22.58 22.63 22.45 22.63 715 +0.38(+1.71%)
Jan 08, 2019 22.29 22.29 22.23 22.25 400 +0.24(+1.07%)
Jan 07, 2019 21.69 22.14 21.69 22.02 1,444 +0.56(+2.59%)
Jan 04, 2019 21.03 21.46 21.03 21.46 300 +1.11(+5.45%)
Jan 03, 2019 20.29 20.50 20.29 20.35 300 -0.56(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.