Managed Portfolio Series Tremblant Global ETF (NY: TOGA )

31.91 -0.50 (-1.53%)
Official Closing Price Updated: 6:30 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 05, 2025 31.82 31.91 31.82 31.91 4,905 -0.50(-1.53%)
Feb 04, 2025 32.22 32.41 32.16 32.41 7,024 +0.55(+1.73%)
Feb 03, 2025 31.65 31.96 31.65 31.86 8,394 -0.14(-0.43%)
Jan 31, 2025 32.32 32.32 31.96 32.00 18,599 -0.07(-0.22%)
Jan 30, 2025 32.02 32.20 31.97 32.07 5,633 +0.24(+0.75%)
Jan 29, 2025 31.86 31.89 31.73 31.83 6,995 -0.07(-0.22%)
Jan 28, 2025 31.59 31.96 31.59 31.90 5,536 +0.39(+1.24%)
Jan 27, 2025 31.09 31.60 31.09 31.51 1,883 +0.06(+0.18%)
Jan 24, 2025 31.49 31.51 31.46 31.46 4,107 +0.18(+0.58%)
Jan 23, 2025 30.95 31.28 30.95 31.28 1,322 +0.27(+0.86%)
Jan 22, 2025 31.21 31.21 31.01 31.01 5,670 -0.01(-0.02%)
Jan 21, 2025 30.81 31.03 30.78 31.02 7,923 +0.52(+1.72%)
Jan 17, 2025 30.57 30.60 30.49 30.49 6,274 +0.15(+0.51%)
Jan 16, 2025 30.32 30.46 30.32 30.34 9,958 +0.15(+0.49%)
Jan 15, 2025 30.28 30.42 30.17 30.19 1,683 +0.44(+1.46%)
Jan 14, 2025 29.90 29.97 29.67 29.75 5,319 +0.13(+0.43%)
Jan 13, 2025 29.39 29.63 29.38 29.63 11,830 -0.03(-0.11%)
Jan 10, 2025 29.64 29.80 29.57 29.66 2,796 -0.45(-1.49%)
Jan 08, 2025 30.00 30.15 30.00 30.11 6,726 -0.09(-0.28%)
Jan 07, 2025 30.67 30.67 30.17 30.19 22,347 -0.32(-1.05%)
Jan 06, 2025 30.78 30.78 30.51 30.51 21,230 -0.01(-0.02%)
Jan 03, 2025 30.29 30.52 30.19 30.52 4,552 +0.41(+1.36%)
Jan 02, 2025 30.39 30.42 30.00 30.11 7,839 +0.08(+0.27%)
Dec 31, 2024 30.03 0 -0.10(-0.34%)
Dec 30, 2024 29.90 30.20 29.90 30.13 3,198 -0.34(-1.11%)
Dec 27, 2024 30.52 30.52 30.26 30.47 7,916 -0.28(-0.91%)
Dec 26, 2024 30.53 30.79 30.53 30.75 2,661 +0.05(+0.18%)
Dec 24, 2024 30.63 30.70 30.61 30.70 2,082 +0.19(+0.62%)
Dec 23, 2024 30.46 30.52 30.44 30.51 3,152 -0.12(-0.38%)
Dec 20, 2024 30.23 30.75 30.23 30.62 5,986 +0.35(+1.14%)
Dec 19, 2024 30.37 30.38 30.28 30.28 4,016 -0.02(-0.06%)
Dec 18, 2024 31.39 31.44 30.30 30.30 4,363 -1.13(-3.60%)
Dec 17, 2024 31.54 31.54 31.38 31.43 3,923 -0.13(-0.43%)
Dec 16, 2024 31.59 31.70 31.56 31.56 303,373 +0.02(+0.05%)
Dec 13, 2024 31.60 31.60 31.54 31.55 5,704 -0.24(-0.77%)
Dec 12, 2024 31.92 31.92 31.79 31.79 3,800 -0.16(-0.49%)
Dec 11, 2024 31.91 31.95 31.91 31.95 1,900 +0.18(+0.56%)
Dec 10, 2024 31.82 31.94 31.77 31.77 3,328 -0.06(-0.19%)
Dec 09, 2024 32.22 32.28 31.83 31.83 20,229 -0.35(-1.07%)
Dec 06, 2024 32.18 32.25 32.14 32.17 3,315 +0.20(+0.63%)
Dec 05, 2024 32.13 32.13 31.97 31.97 158,416 -0.16(-0.51%)
Dec 04, 2024 31.87 32.14 31.87 32.14 8,348 +0.32(+1.01%)
Dec 03, 2024 31.78 31.81 31.72 31.81 2,418 +0.12(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.