FinancialContent is the trusted provider of stock market information to the media industry.
Salt Trubeta High Exposure ETF (NY: SLT)
24.26 USD  +0.50 (+2.09%)
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 24.01 24.28 24.01 24.26 1,321 +0.50(+2.09%)
Aug 15, 2019 24.79 24.79 23.77 23.77 901 -0.10(-0.42%)
Aug 14, 2019 24.14 24.14 23.87 23.87 1,138 -0.87(-3.53%)
Aug 13, 2019 24.29 24.96 24.29 24.74 9,164 +0.42(+1.73%)
Aug 12, 2019 24.46 24.46 24.30 24.32 9,610 -0.44(-1.76%)
Aug 09, 2019 24.96 24.96 24.76 24.76 1,600 -0.31(-1.22%)
Aug 08, 2019 24.79 25.06 24.76 25.06 1,797 +0.62(+2.52%)
Aug 07, 2019 24.05 24.47 24.05 24.44 2,781 -0.03(-0.10%)
Aug 06, 2019 24.54 24.54 24.28 24.47 909 +0.21(+0.85%)
Aug 05, 2019 24.36 24.36 24.09 24.26 5,938 -0.98(-3.89%)
Aug 02, 2019 25.18 25.51 25.18 25.25 400 -0.49(-1.89%)
Aug 01, 2019 26.52 26.52 25.66 25.73 2,262 -0.53(-2.01%)
Jul 31, 2019 26.50 26.55 26.26 26.26 295 -0.33(-1.25%)
Jul 30, 2019 26.59 26.59 26.59 26.59 6 +0.01(+0.03%)
Jul 29, 2019 26.59 26.59 26.59 26.59 55 -0.32(-1.20%)
Jul 26, 2019 26.84 26.91 26.84 26.91 500 +0.25(+0.93%)
Jul 25, 2019 26.68 26.69 26.66 26.66 2,241 -0.24(-0.89%)
Jul 24, 2019 26.90 26.90 26.90 26.90 38 +0.42(+1.59%)
Jul 23, 2019 26.48 26.48 26.48 26.48 256 +0.25(+0.97%)
Jul 22, 2019 26.23 26.23 26.23 26.23 322 +0.13(+0.50%)
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%)
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.