UK markets close in 4 hours 23 minutes

Defiance Treasury Alternative Yield ETF (TRES)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.23+0.06 (+0.35%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.2217.2417.1817.2317.236,800
09 May 202417.2217.2217.1317.1717.1718,600
08 May 202417.2017.2017.1517.1617.161,200
07 May 202417.1717.1817.1517.1717.172,500
06 May 202417.1417.2017.1417.1717.172,300
03 May 202417.1517.2017.1417.1417.142,400
02 May 202417.3517.3517.2317.2617.265,000
01 May 202417.2817.3317.2817.2817.287,400
01 May 20240.17 Dividend
30 Apr 202417.4617.5217.4517.5117.344,300
29 Apr 202417.5217.5217.4617.4617.292,900
26 Apr 202417.5817.5817.5217.5417.371,500
25 Apr 202417.5817.6317.5717.5917.423,100
24 Apr 202417.5417.5417.5217.5317.361,900
23 Apr 202417.5617.5617.5317.5317.361,000
22 Apr 202417.5917.5917.5317.5317.361,900
19 Apr 202417.5717.5817.5517.5617.382,200
18 Apr 202417.5817.5917.5517.5517.385,100
17 Apr 202417.6017.6017.5417.5717.401,700
16 Apr 202417.6417.6417.5617.5817.411,000
15 Apr 202417.6217.6217.5817.5917.421,700
12 Apr 202417.5617.5817.5217.5417.3718,600
11 Apr 202417.5317.6717.5317.6117.442,400
10 Apr 202417.3917.5717.3817.5617.3823,600
09 Apr 202417.3517.3617.3017.3317.163,900
08 Apr 202417.4117.4217.3917.4017.244,600
05 Apr 202417.4117.4317.3617.3817.214,000
04 Apr 202417.4617.5217.4017.5217.358,900
03 Apr 202417.4717.4717.4417.4417.28500
02 Apr 202417.4417.4817.4417.4617.292,400
01 Apr 202417.3417.5517.3417.4817.315,600
01 Apr 20240.17 Dividend
28 Mar 202417.7517.8217.7217.7717.4313,400
27 Mar 202417.8217.8217.7517.7717.4310,300
26 Mar 202417.8917.8917.8017.8017.468,700
25 Mar 202417.9017.9317.8517.8817.533,900
22 Mar 202417.9017.9017.8417.8417.503,200
21 Mar 202417.8817.8917.8317.8617.528,200
20 Mar 202417.8617.8817.8217.8217.485,700
19 Mar 202417.8317.8717.7917.8517.5111,000
18 Mar 202417.8617.9217.8517.8617.522,000
15 Mar 202417.8617.9217.8517.8817.5424,400
14 Mar 202418.0818.0817.9217.9217.583,300
13 Mar 202418.6818.6818.5418.5918.234,900
12 Mar 202419.1019.1018.8318.8318.4710,800
11 Mar 202419.1319.2019.0519.1518.787,700
08 Mar 202419.2019.2319.1419.1718.805,500
07 Mar 202419.2119.2319.1119.2018.839,100
06 Mar 202419.1419.2319.1419.2318.864,100
05 Mar 202419.1119.1719.1119.1718.8110,000
04 Mar 202419.1519.1519.0519.0918.7220,500
01 Mar 202419.1519.1519.0719.1318.7614,500
01 Mar 20240.258 Dividend
29 Feb 202419.4119.4119.3319.3618.7419,400
28 Feb 202419.4019.4219.3419.3918.763,900
27 Feb 202419.4119.4219.3819.3918.767,200
26 Feb 202419.4219.4219.3819.3818.752,300
23 Feb 202419.3819.4319.3819.4218.792,200
22 Feb 202419.4319.4419.4019.4418.813,100
21 Feb 202419.5919.6019.5019.5218.894,700
20 Feb 202419.5819.6319.5819.5818.959,100
16 Feb 202419.6719.6719.6119.6118.981,700
15 Feb 202419.7619.7619.6919.6919.052,700
14 Feb 202419.7419.7419.6519.6919.056,800
13 Feb 202419.6619.7519.6619.7219.086,000
12 Feb 202419.8519.8519.7519.8419.2012,600
09 Feb 202419.9119.9119.8019.8419.2010,100
08 Feb 202419.9219.9219.8719.8919.259,300
07 Feb 202419.9620.0119.9219.9219.2815,200
06 Feb 202420.0020.0619.9820.0119.365,000
05 Feb 202420.1120.1119.9920.0119.3613,500
02 Feb 202420.2220.2420.1320.1919.5419,000
01 Feb 202420.3320.5720.3320.5019.845,600
31 Jan 202420.1720.2520.0920.1219.4710,700
30 Jan 202420.0720.0720.0120.0619.4111,200
29 Jan 202419.9920.0219.9720.0219.384,700
26 Jan 202420.0120.0119.9519.9519.3117,100
25 Jan 202420.0620.0620.0120.0319.388,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.