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 (%)
Sep 28, 2018 16.73 16.73 16.69 16.73 3,100 -0.13(-0.77%)
Sep 27, 2018 16.91 16.91 16.86 16.86 1,800 -0.19(-1.11%)
Sep 26, 2018 17.05 17.05 17.05 17.05 200 -0.09(-0.53%)
Sep 25, 2018 17.14 17.25 17.14 17.14 2,000 -0.19(-1.10%)
Sep 21, 2018 17.33 17.33 17.33 0 -0.05(-0.29%)
Sep 20, 2018 17.09 17.38 17.00 17.38 4,400 +0.28(+1.64%)
Sep 19, 2018 17.10 17.10 17.09 17.10 10,000 +0.19(+1.12%)
Sep 18, 2018 16.96 16.96 16.91 16.91 1,200 +0.02(+0.12%)
Sep 17, 2018 16.99 16.99 16.89 16.89 694 -0.13(-0.76%)
Sep 13, 2018 17.02 17.02 17.02 0 +0.03(+0.18%)
Sep 10, 2018 16.99 16.99 16.99 0 +0.04(+0.24%)
Sep 07, 2018 16.95 16.95 16.93 16.95 1,200 -0.09(-0.53%)
Sep 06, 2018 17.03 17.04 17.03 17.04 800 -0.03(-0.18%)
Sep 05, 2018 17.00 17.07 17.00 17.07 2,100 +0.01(+0.06%)
Sep 04, 2018 17.06 17.06 17.06 17.06 200 +0.02(+0.12%)
Aug 31, 2018 17.04 17.04 17.04 0 -0.16(-0.93%)
Aug 30, 2018 17.20 17.20 17.20 17.20 500 -0.04(-0.23%)
Aug 29, 2018 17.24 17.24 17.24 17.24 200 +0.00(+0.00%)
Aug 28, 2018 17.24 17.24 17.24 17.24 200 -0.11(-0.63%)
Aug 27, 2018 17.35 17.35 17.35 17.35 500 +0.16(+0.93%)
Aug 24, 2018 17.24 17.24 17.19 17.19 1,100 -0.06(-0.35%)
Aug 23, 2018 17.25 17.25 17.25 17.25 500 -0.13(-0.75%)
Aug 21, 2018 17.38 17.38 17.38 0 +0.16(+0.93%)
Aug 20, 2018 17.23 17.23 17.22 17.22 200 +0.11(+0.64%)
Aug 17, 2018 17.11 17.11 17.11 17.11 2,000 +0.11(+0.65%)
Aug 16, 2018 17.00 17.00 17.00 17.00 500 +0.12(+0.71%)
Aug 15, 2018 17.07 17.07 16.88 16.88 1,100 -0.26(-1.52%)
Aug 14, 2018 17.14 17.14 17.14 17.14 100 +0.01(+0.06%)
Aug 13, 2018 17.09 17.13 17.06 17.13 1,800 -0.05(-0.29%)
Aug 10, 2018 17.23 17.23 17.18 17.18 2,300 -0.31(-1.77%)
Aug 08, 2018 17.49 17.49 17.49 0 +0.07(+0.40%)
Aug 02, 2018 17.42 17.42 17.42 0 -0.05(-0.29%)
Aug 01, 2018 17.47 17.47 17.47 17.47 400 +0.02(+0.11%)
Jul 31, 2018 17.53 17.53 17.45 17.45 229 -0.14(-0.80%)
Jul 30, 2018 17.59 17.59 17.59 17.59 200 +0.16(+0.92%)
Jul 27, 2018 17.43 17.43 17.43 17.43 500 +0.03(+0.17%)
Jul 26, 2018 17.32 17.44 17.32 17.40 2,000 +0.10(+0.58%)
Jul 25, 2018 17.25 17.30 17.22 17.30 1,400 +0.08(+0.46%)
Jul 20, 2018 17.22 17.22 17.22 0 +0.16(+0.94%)
Jul 19, 2018 17.06 17.06 17.06 17.06 100 -0.11(-0.64%)
Jul 18, 2018 17.07 17.17 17.07 17.17 2,700 +0.03(+0.18%)
Jul 17, 2018 17.14 17.14 17.14 17.14 100 +0.01(+0.06%)
Jul 12, 2018 17.13 17.13 17.13 0 -0.18(-1.04%)
Jul 11, 2018 17.29 17.31 17.22 17.31 2,000 +0.11(+0.64%)
Jul 06, 2018 17.20 17.20 17.20 0 +0.16(+0.94%)
Jul 04, 2018 17.04 17.04 17.04 0 +0.08(+0.47%)
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.