FinancialContent is the trusted provider of stock market information to the media industry.
Salt Trubeta High Exposure ETF (NY: SLT)
26.09 USD  -0.06 (-0.25%)
Official Closing Price  /  Updated: 4:10 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 26.29 26.29 26.09 26.09 2,400 -0.06(-0.25%)
Jul 18, 2019 26.19 26.19 26.09 26.16 1,189 +0.07(+0.26%)
Jul 17, 2019 26.09 26.09 26.09 26.09 1,227 -0.21(-0.80%)
Jul 16, 2019 26.28 26.36 26.27 26.30 3,542 -0.06(-0.23%)
Jul 15, 2019 26.32 26.36 26.30 26.36 31,055 -0.00(-0.01%)
Jul 12, 2019 26.23 26.36 26.23 26.36 300 +0.27(+1.02%)
Jul 11, 2019 26.00 26.10 26.00 26.10 1,306 +0.05(+0.21%)
Jul 10, 2019 26.04 26.04 26.04 26.04 34 +0.02(+0.06%)
Jul 09, 2019 26.02 26.02 26.02 26.02 639 +0.17(+0.67%)
Jul 08, 2019 25.96 25.96 25.85 25.85 641 -0.15(-0.58%)
Jul 05, 2019 25.85 26.00 25.84 26.00 400 +0.01(+0.05%)
Jul 03, 2019 25.99 25.99 25.99 25.99 0 +0.21(+0.82%)
Jul 02, 2019 25.78 25.78 25.75 25.78 1,238 -0.13(-0.50%)
Jul 01, 2019 25.80 25.91 25.80 25.91 1,660 +0.38(+1.49%)
Jun 28, 2019 25.43 25.53 25.43 25.53 3,000 +0.20(+0.78%)
Jun 27, 2019 25.33 25.33 25.33 25.33 19 +0.32(+1.27%)
Jun 26, 2019 25.01 25.01 25.01 25.01 58 +0.26(+1.04%)
Jun 25, 2019 24.76 24.76 24.76 24.76 17 -0.32(-1.27%)
Jun 24, 2019 25.16 25.16 25.07 25.07 1,268 -0.19(-0.76%)
Jun 21, 2019 25.27 25.27 25.27 25.27 100 -0.07(-0.29%)
Jun 20, 2019 25.29 25.34 25.25 25.34 1,476 +0.42(+1.70%)
Jun 19, 2019 24.89 24.92 24.89 24.92 544 +0.01(+0.03%)
Jun 18, 2019 25.00 25.00 24.90 24.91 13,859 +0.58(+2.37%)
Jun 17, 2019 24.39 24.39 24.33 24.33 12,278 +0.03(+0.14%)
Jun 14, 2019 24.25 24.30 24.25 24.30 7,900 -0.30(-1.22%)
Jun 13, 2019 24.58 24.60 24.50 24.60 3,119 +0.32(+1.31%)
Jun 12, 2019 24.52 24.61 24.28 24.28 1,328 -0.40(-1.61%)
Jun 11, 2019 24.68 24.68 24.67 24.68 9,109 +0.00(+0.00%)
Jun 10, 2019 24.67 24.68 24.67 24.68 17,701 +0.30(+1.23%)
Jun 07, 2019 24.33 24.79 24.33 24.38 6,400 +0.21(+0.89%)
Jun 06, 2019 24.01 24.17 24.01 24.17 1,347 +0.19(+0.80%)
Jun 05, 2019 23.96 23.97 23.96 23.97 602 -0.03(-0.13%)
Jun 04, 2019 24.00 24.00 24.00 24.00 32 +0.35(+1.50%)
Jun 03, 2019 23.28 23.65 23.11 23.65 8,510 +0.39(+1.70%)
May 31, 2019 23.41 23.41 23.26 23.26 4,100 -0.41(-1.75%)
May 30, 2019 23.78 23.78 23.67 23.67 450 -0.09(-0.38%)
May 29, 2019 23.70 23.77 23.49 23.76 2,304 -0.09(-0.38%)
May 28, 2019 24.04 24.08 23.85 23.85 3,523 -0.17(-0.70%)
May 24, 2019 24.04 24.04 24.02 24.02 4,600 +0.06(+0.24%)
May 23, 2019 24.20 24.33 23.88 23.96 1,975 -0.74(-3.01%)
May 22, 2019 24.86 24.87 24.69 24.71 3,362 -0.39(-1.55%)
May 21, 2019 25.06 25.13 25.06 25.09 2,562 +0.40(+1.62%)
May 20, 2019 24.67 24.72 24.67 24.70 915 -0.31(-1.23%)
May 17, 2019 25.22 25.25 25.00 25.00 1,300 -0.39(-1.52%)
May 16, 2019 25.44 25.55 25.39 25.39 903 +0.22(+0.87%)
May 15, 2019 25.17 25.17 24.85 25.17 212 +0.12(+0.49%)
May 14, 2019 24.90 25.20 24.90 25.05 8,986 +0.50(+2.06%)
May 13, 2019 24.76 24.81 24.50 24.54 1,381 -0.97(-3.80%)
May 10, 2019 25.06 25.51 25.06 25.51 3,500 +0.05(+0.19%)
May 09, 2019 25.32 25.48 25.08 25.46 5,594 -0.16(-0.63%)
May 08, 2019 25.62 25.62 25.62 25.62 4 -0.04(-0.16%)
May 07, 2019 25.58 25.67 25.50 25.67 13,829 -0.45(-1.73%)
May 06, 2019 25.77 26.12 25.77 26.12 1,857 -0.22(-0.83%)
May 03, 2019 26.28 26.33 26.28 26.33 1,600 +0.39(+1.51%)
May 02, 2019 26.01 26.01 25.82 25.94 1,762 -0.28(-1.07%)
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.