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

(TSV: FTZ )

0.1900 -0.0050 (-2.56%)
Streaming Delayed Price Updated: 3:18 PM EST, Nov 25, 2024 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 (%)
Nov 25, 2024 0.1950 0.1950 0.1900 0.1900 82,799 -0.01(-2.56%)
Nov 22, 2024 0.2100 0.2100 0.1950 0.1950 94,734 -0.01(-7.14%)
Nov 21, 2024 0.2400 0.2400 0.2000 0.2100 748,164 -0.05(-19.23%)
Oct 29, 2024 0.2600 0 +0.00(+0.00%)
Oct 28, 2024 0.2900 0.2900 0.2600 0.2600 36,000 -0.01(-3.70%)
Oct 25, 2024 0.2550 0.2800 0.2550 0.2700 80,506 +0.01(+1.89%)
Oct 24, 2024 0.2700 0.2700 0.2600 0.2650 92,700 +0.02(+6.00%)
Oct 23, 2024 0.2750 0.2750 0.2500 0.2500 160,785 -0.03(-9.09%)
Oct 22, 2024 0.2400 0.2750 0.2400 0.2750 162,500 +0.04(+14.58%)
Oct 21, 2024 0.2400 0.2500 0.2400 0.2400 97,500 -0.02(-5.88%)
Oct 18, 2024 0.2350 0.3000 0.2350 0.2550 405,509 +0.01(+2.00%)
Oct 17, 2024 0.2350 0.2500 0.2300 0.2500 72,260 +0.02(+8.70%)
Oct 16, 2024 0.2100 0.2300 0.2100 0.2300 101,000 +0.04(+17.95%)
Oct 15, 2024 0.1950 0.2200 0.1950 0.1950 250,676 +0.00(+0.00%)
Oct 10, 2024 0.1950 0 -0.01(-2.50%)
Oct 09, 2024 0.1950 0.2000 0.1850 0.2000 16,500 +0.00(+0.00%)
Oct 08, 2024 0.2000 0.2000 0.2000 0.2000 50,000 +0.02(+8.11%)
Oct 07, 2024 0.2000 0.2000 0.1850 0.1850 43,500 -0.02(-11.90%)
Oct 04, 2024 0.1950 0.2100 0.1850 0.2100 128,115 +0.01(+7.69%)
Oct 03, 2024 0.1800 0.2000 0.1800 0.1950 90,500 +0.01(+5.41%)
Oct 02, 2024 0.1850 0.1850 0.1850 0.1850 6,111 +0.01(+5.71%)
Oct 01, 2024 0.1750 0.1750 0.1700 0.1750 136,000 +0.00(+0.00%)
Sep 26, 2024 0.1750 0 -0.01(-5.41%)
Sep 25, 2024 0.2000 0.2000 0.1850 0.1850 40,000 -0.02(-9.76%)
Sep 24, 2024 0.2050 0.2050 0.2000 0.2050 42,000 +0.00(+2.50%)
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 12,000 -0.00(-2.44%)
Sep 20, 2024 0.2000 0.2100 0.2000 0.2050 394,137 +0.02(+13.89%)
Sep 18, 2024 0.1800 0 +0.01(+5.88%)
Sep 17, 2024 0.1600 0.1700 0.1600 0.1700 52,052 +0.03(+21.43%)
Sep 16, 2024 0.1600 0.1600 0.1400 0.1400 128,500 -0.01(-6.67%)
Sep 13, 2024 0.1500 0.1550 0.1500 0.1500 437,000 +0.00(+0.00%)
Sep 12, 2024 0.1500 0.1500 0.1500 0.1500 52,000 +0.00(+0.00%)
Sep 11, 2024 0.1500 0.1500 0.1500 0.1500 400,000 +0.00(+0.00%)
Sep 10, 2024 0.1550 0.1550 0.1500 0.1500 11,500 -0.01(-6.25%)
Sep 09, 2024 0.1600 0.1600 0.1600 0.1600 90,000 -0.01(-5.88%)
Sep 06, 2024 0.1950 0.1950 0.1700 0.1700 67,250 -0.00(-2.86%)
Sep 05, 2024 0.1700 0.1750 0.1700 0.1750 8,000 +0.02(+16.67%)
Sep 04, 2024 0.1500 0.1700 0.1500 0.1500 118,500 +0.00(+0.00%)
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.