Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Capital Global Bank ETF USD (TSU: HBG-U )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.95 16.95 16.95 0 +0.06(+0.36%)
Jun 28, 2018 16.88 16.94 16.87 16.89 12,000 -0.25(-1.46%)
Jun 26, 2018 17.14 17.14 17.14 0 +0.03(+0.18%)
Jun 25, 2018 17.19 17.20 17.11 17.11 9,500 -0.23(-1.33%)
Jun 21, 2018 17.34 17.34 17.34 0 -0.14(-0.80%)
Jun 20, 2018 17.48 17.48 17.48 17.48 2,500 +0.13(+0.75%)
Jun 19, 2018 17.35 17.35 17.35 17.35 1,000 -0.05(-0.29%)
Jun 18, 2018 17.39 17.41 17.34 17.40 4,200 +0.09(+0.52%)
Jun 15, 2018 17.64 17.31 17.31 2,600 -0.33(-1.87%)
Jun 14, 2018 17.64 17.64 17.64 17.64 3,500 -0.13(-0.73%)
Jun 13, 2018 17.74 17.77 17.74 17.77 830 -0.04(-0.22%)
Jun 12, 2018 17.79 17.81 17.79 17.81 2,500 -0.06(-0.34%)
Jun 11, 2018 17.87 17.87 17.87 17.87 400 +0.10(+0.56%)
Jun 08, 2018 17.73 17.77 17.73 17.77 600 -0.04(-0.22%)
Jun 07, 2018 17.86 17.86 17.81 17.81 1,200 +0.13(+0.74%)
Jun 06, 2018 17.66 17.68 17.66 17.68 1,100 +0.01(+0.06%)
Jun 05, 2018 17.67 17.67 17.67 17.67 500 -0.03(-0.17%)
Jun 04, 2018 17.59 17.70 17.59 17.70 7,600 +0.02(+0.11%)
Jun 01, 2018 17.53 17.68 17.53 17.68 2,594 +0.26(+1.49%)
May 31, 2018 17.42 17.42 17.42 17.42 300 +0.07(+0.40%)
May 30, 2018 17.39 17.39 17.34 17.35 5,700 -0.13(-0.74%)
May 29, 2018 17.48 17.48 17.48 17.48 800 -0.44(-2.46%)
May 23, 2018 17.92 17.92 17.92 0 -0.23(-1.27%)
May 22, 2018 18.10 18.19 18.10 18.15 2,857 +0.14(+0.78%)
May 18, 2018 18.01 18.01 18.01 0 -0.14(-0.77%)
May 17, 2018 18.15 18.15 18.15 18.15 500 +0.00(+0.00%)
May 14, 2018 18.15 18.15 18.15 0 +0.00(+0.00%)
May 11, 2018 18.16 18.16 18.15 18.15 1,900 +0.07(+0.39%)
May 10, 2018 18.07 18.08 18.02 18.08 2,800 +0.32(+1.80%)
May 08, 2018 17.76 17.76 17.76 0 +0.01(+0.06%)
May 04, 2018 17.75 17.75 17.75 0 +0.09(+0.51%)
May 03, 2018 17.68 17.74 17.63 17.66 1,600 +0.00(+0.00%)
Apr 25, 2018 17.66 17.66 17.66 0 +0.13(+0.74%)
Apr 20, 2018 17.53 17.53 17.53 0 +0.09(+0.52%)
Apr 18, 2018 17.44 17.44 17.44 0 +0.07(+0.40%)
Apr 11, 2018 17.37 17.37 17.37 0 -0.12(-0.69%)
Apr 10, 2018 17.41 17.49 17.41 17.49 1,112 +0.13(+0.75%)
Apr 09, 2018 17.36 17.36 17.36 17.36 600 +0.27(+1.58%)
Apr 06, 2018 17.09 17.09 17.09 17.09 875 -0.35(-2.01%)
Apr 05, 2018 17.37 17.44 17.37 17.44 400 +0.34(+1.99%)
Apr 04, 2018 16.92 17.10 16.92 17.10 2,900 +0.01(+0.06%)
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.