Salt Low Trubeta US Market ETF (NY: LSLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	30.76	30.76	30.76	30.76	0	-0.05(-0.17%)
Apr 29, 2021	30.81	30.81	30.81	30.81	6	+0.26(+0.84%)
Apr 28, 2021	30.55	30.55	30.55	30.55	0	-0.03(-0.11%)
Apr 27, 2021	30.63	30.66	30.58	30.58	1,170	-0.02(-0.08%)
Apr 26, 2021	30.59	30.61	30.59	30.61	1,053	-0.17(-0.56%)
Apr 23, 2021	30.80	30.80	30.78	30.78	1,800	+0.06(+0.18%)
Apr 22, 2021	30.73	30.73	30.73	30.73	0	-0.17(-0.54%)
Apr 21, 2021	30.89	30.89	30.89	30.89	2	+0.11(+0.36%)
Apr 20, 2021	30.78	30.78	30.78	30.78	3	+0.20(+0.64%)
Apr 19, 2021	30.59	30.59	30.59	30.59	17	-0.07(-0.23%)
Apr 16, 2021	30.66	30.66	30.66	30.66	100	+0.20(+0.65%)
Apr 15, 2021	30.14	30.46	30.14	30.46	1,795	+0.32(+1.07%)
Apr 14, 2021	30.17	30.17	30.14	30.14	188	-0.03(-0.11%)
Apr 13, 2021	30.19	30.22	30.17	30.17	2,383	+0.07(+0.24%)
Apr 12, 2021	30.03	30.10	30.03	30.10	158	+0.12(+0.41%)
Apr 09, 2021	29.94	29.98	29.94	29.98	1,500	+0.05(+0.15%)
Apr 08, 2021	29.95	29.95	29.93	29.93	2,280	-0.01(-0.04%)
Apr 07, 2021	29.95	29.95	29.95	29.95	20	-0.06(-0.20%)
Apr 06, 2021	30.01	30.01	30.01	30.01	9	-0.02(-0.05%)
Apr 05, 2021	30.02	30.02	30.02	30.02	15	+0.31(+1.05%)
Apr 01, 2021	29.71	29.71	29.71	29.71	100	+0.08(+0.26%)
Mar 31, 2021	29.64	29.64	29.64	29.64	0	-0.01(-0.03%)
Mar 30, 2021	29.64	29.64	29.64	29.64	68	-0.25(-0.85%)
Mar 29, 2021	29.90	29.90	29.90	29.90	20	+0.20(+0.66%)
Mar 26, 2021	29.70	29.70	29.70	29.70	300	+0.44(+1.50%)
Mar 25, 2021	29.26	29.26	29.26	29.26	50	+0.22(+0.75%)
Mar 24, 2021	29.04	29.04	29.04	29.04	28	-0.02(-0.08%)
Mar 23, 2021	29.17	29.18	29.07	29.07	807	+0.03(+0.10%)
Mar 22, 2021	28.96	29.04	28.95	29.04	400	-0.12(-0.40%)
Mar 19, 2021	29.16	29.16	29.16	29.16	0	-0.02(-0.07%)
Mar 18, 2021	29.13	29.18	29.10	29.18	1,402	-0.07(-0.25%)
Mar 17, 2021	29.27	29.27	29.25	29.25	295	-0.14(-0.47%)
Mar 16, 2021	29.39	29.39	29.39	29.39	8	+0.05(+0.18%)
Mar 15, 2021	29.34	29.34	29.34	29.34	27	+0.22(+0.77%)
Mar 12, 2021	29.11	29.11	29.11	29.11	0	+0.26(+0.89%)
Mar 11, 2021	28.85	28.85	28.85	28.85	4	-0.04(-0.13%)
Mar 10, 2021	28.94	28.96	28.89	28.89	1,407	+0.25(+0.87%)
Mar 09, 2021	28.73	28.80	28.64	28.64	500	+0.02(+0.08%)
Mar 08, 2021	28.63	28.63	28.62	28.62	334	+0.25(+0.89%)
Mar 05, 2021	28.05	28.37	28.05	28.37	1,100	+0.67(+2.44%)
Mar 04, 2021	28.10	28.10	27.69	27.69	500	-0.24(-0.86%)
Mar 03, 2021	28.01	28.01	27.93	27.93	300	-0.19(-0.67%)
Mar 02, 2021	28.02	28.21	28.02	28.12	1,500	-0.03(-0.11%)
Mar 01, 2021	28.28	28.35	28.15	28.15	2,747	+0.34(+1.24%)
Feb 26, 2021	27.98	27.98	27.81	27.81	3,900	-0.37(-1.32%)
Feb 25, 2021	28.18	28.18	28.18	28.18	1	-0.26(-0.91%)
Feb 24, 2021	28.44	28.48	28.44	28.44	2,803	-0.01(-0.03%)
Feb 23, 2021	28.50	28.50	28.45	28.45	800	+0.13(+0.46%)
Feb 22, 2021	28.20	28.35	28.20	28.32	9,356	-0.05(-0.17%)
Feb 19, 2021	28.37	28.37	28.37	28.37	0	-0.24(-0.83%)
Feb 18, 2021	28.58	28.60	28.58	28.60	178	+0.07(+0.26%)
Feb 17, 2021	28.53	28.53	28.53	28.53	30	+0.09(+0.30%)
Feb 16, 2021	28.45	28.45	28.43	28.44	746	-0.22(-0.78%)
Feb 12, 2021	28.57	28.67	28.55	28.67	2,800	+0.03(+0.12%)
Feb 11, 2021	28.63	28.63	28.63	28.63	100	-0.09(-0.30%)
Feb 10, 2021	28.72	28.72	28.72	28.72	600	-0.03(-0.09%)
Feb 09, 2021	28.73	28.75	28.73	28.75	100	+0.07(+0.24%)
Feb 08, 2021	28.68	28.68	28.68	28.68	2,163	+0.05(+0.17%)
Feb 05, 2021	28.66	28.66	28.63	28.63	2,600	+0.12(+0.43%)
Feb 04, 2021	28.46	28.51	28.46	28.51	560	+0.09(+0.30%)
Feb 03, 2021	28.42	28.42	28.42	28.42	2	-0.08(-0.27%)
Feb 02, 2021	28.53	28.55	28.50	28.50	2,494	+0.24(+0.86%)
Feb 01, 2021	28.03	28.25	28.03	28.25	3,376	+0.15(+0.52%)
Jan 29, 2021	28.49	28.49	28.05	28.11	900	-0.36(-1.25%)
Jan 28, 2021	28.63	28.67	28.46	28.46	597	-0.01(-0.03%)
Jan 27, 2021	28.47	28.47	28.47	28.47	846	-0.47(-1.62%)
Jan 26, 2021	28.81	28.98	28.81	28.94	1,622	+0.13(+0.46%)
Jan 25, 2021	28.74	28.84	28.73	28.81	51,196	+0.23(+0.79%)
Jan 22, 2021	28.58	28.58	28.58	28.58	100	-0.03(-0.11%)
Jan 21, 2021	28.56	28.64	28.56	28.61	2,427	-0.14(-0.48%)
Jan 20, 2021	28.66	28.75	28.60	28.75	6,535	+0.11(+0.40%)
Jan 19, 2021	28.67	28.72	28.63	28.64	1,754	+0.00(+0.00%)
Jan 15, 2021	28.64	28.64	28.64	28.64	100	+0.12(+0.41%)
Jan 14, 2021	28.52	28.52	28.52	28.52	41	-0.14(-0.49%)
Jan 13, 2021	28.66	28.66	28.66	28.66	1	+0.06(+0.22%)
Jan 12, 2021	28.59	28.59	28.59	28.59	2	-0.08(-0.27%)
Jan 11, 2021	28.69	28.69	28.67	28.67	151	-0.15(-0.51%)
Jan 08, 2021	28.68	28.82	28.68	28.82	300	+0.11(+0.39%)
Jan 07, 2021	28.70	28.70	28.70	28.70	10	-0.03(-0.11%)
Jan 06, 2021	28.74	28.74	28.74	28.74	64	+0.37(+1.30%)
Jan 05, 2021	28.39	28.39	28.37	28.37	655	+0.01(+0.04%)
Jan 04, 2021	28.67	28.67	28.29	28.36	536	-0.47(-1.62%)
Dec 31, 2020		28.82	28.82	28.82	61	+0.28(+1.00%)
Dec 30, 2020	28.54	28.54	28.54	28.54	61	+0.02(+0.09%)
Dec 29, 2020	28.51	28.51	28.51	28.51	12	-0.07(-0.23%)
Dec 28, 2020	28.65	28.65	28.58	28.58	359	+0.12(+0.43%)
Dec 24, 2020	28.46	28.46	28.46	28.46	100	+0.12(+0.42%)
Dec 23, 2020	28.31	28.43	28.31	28.34	7,012	+0.03(+0.11%)
Dec 22, 2020	28.31	28.31	28.31	28.31	124	-0.04(-0.14%)
Dec 21, 2020	28.04	28.34	28.04	28.34	644	-0.44(-1.52%)
Dec 18, 2020	28.72	28.78	28.72	28.78	400	-0.04(-0.13%)
Dec 17, 2020	28.80	28.82	28.80	28.82	850	+0.20(+0.71%)
Dec 16, 2020	28.62	28.62	28.62	28.62	55	-0.03(-0.12%)
Dec 15, 2020	28.65	28.65	28.65	28.65	20	+0.28(+0.97%)
Dec 14, 2020	28.51	28.51	28.37	28.37	1,200	-0.10(-0.36%)
Dec 11, 2020	28.39	28.48	28.39	28.48	5,800	-0.01(-0.04%)
Dec 10, 2020	28.49	28.49	28.49	28.49	2	-0.14(-0.48%)
Dec 09, 2020	28.51	28.63	28.51	28.63	171	+0.02(+0.06%)
Dec 08, 2020	28.64	28.64	28.61	28.61	1,430	+0.07(+0.23%)
Dec 07, 2020	28.44	28.54	28.44	28.54	655	+0.00(+0.02%)
Dec 04, 2020	28.54	28.54	28.54	28.54	0	+0.19(+0.67%)
Dec 03, 2020	28.35	28.35	28.35	28.35	53	-0.06(-0.20%)
Dec 02, 2020	28.41	28.41	28.41	28.41	0	-0.13(-0.44%)
Dec 01, 2020	28.47	28.53	28.47	28.53	396	+0.28(+0.97%)
Nov 30, 2020	28.26	28.26	28.26	28.26	0	-0.12(-0.41%)
Nov 27, 2020	28.38	28.38	28.38	28.38	100	-0.01(-0.03%)
Nov 25, 2020	28.38	28.38	28.38	28.38	0	-0.04(-0.15%)
Nov 24, 2020	28.43	28.43	28.43	28.43	31	+0.25(+0.88%)
Nov 23, 2020	28.18	28.18	28.18	28.18	8	+0.00(+0.01%)
Nov 20, 2020	28.17	28.17	28.17	28.17	100	-0.08(-0.29%)
Nov 19, 2020	28.26	28.26	28.26	28.26	14	-0.05(-0.18%)
Nov 18, 2020	28.31	28.31	28.31	28.31	23	-0.38(-1.31%)
Nov 17, 2020	28.68	28.68	28.68	28.68	0	-0.15(-0.51%)
Nov 16, 2020	28.85	28.85	28.74	28.83	2,819	+0.18(+0.62%)
Nov 13, 2020	28.66	28.66	28.66	28.66	100	+0.42(+1.49%)
Nov 12, 2020	28.23	28.23	28.23	28.23	4	-0.24(-0.83%)
Nov 11, 2020	28.44	28.47	28.37	28.47	566	+0.08(+0.27%)
Nov 10, 2020	28.39	28.39	28.39	28.39	146	+0.30(+1.08%)
Nov 09, 2020	28.32	28.32	28.09	28.09	639	+0.20(+0.70%)
Nov 06, 2020	27.90	27.90	27.90	27.90	100	+0.05(+0.20%)
Nov 05, 2020	27.84	27.84	27.84	27.84	1	+0.24(+0.85%)
Nov 04, 2020	27.61	27.61	27.61	27.61	0	+0.14(+0.51%)
Nov 03, 2020	27.49	27.49	27.47	27.47	100	+0.46(+1.72%)
Nov 02, 2020	27.00	27.00	27.00	27.00	1	+0.50(+1.87%)
Oct 30, 2020	26.51	26.51	26.51	26.51	100	-0.22(-0.83%)
Oct 29, 2020	26.73	26.73	26.73	26.73	230	+0.06(+0.23%)
Oct 28, 2020	26.67	26.67	26.67	26.67	138	-0.81(-2.94%)
Oct 27, 2020	27.48	27.48	27.48	27.48	0	-0.17(-0.63%)
Oct 26, 2020	27.52	27.65	27.52	27.65	488	-0.31(-1.11%)
Oct 23, 2020	27.91	27.96	27.91	27.96	100	+0.07(+0.25%)
Oct 22, 2020	27.89	27.89	27.89	27.89	0	+0.07(+0.25%)
Oct 21, 2020	27.83	27.83	27.77	27.82	1,412	-0.01(-0.03%)
Oct 20, 2020	27.83	27.83	27.83	27.83	1	+0.09(+0.33%)
Oct 19, 2020	27.74	27.74	27.74	27.74	0	-0.39(-1.39%)
Oct 16, 2020	28.13	28.13	28.13	28.13	100	+0.08(+0.28%)
Oct 15, 2020	28.05	28.05	28.05	28.05	7	+0.03(+0.12%)
Oct 14, 2020	28.02	28.02	28.02	28.02	2	-0.14(-0.48%)
Oct 13, 2020	28.15	28.15	28.15	28.15	0	-0.12(-0.44%)
Oct 12, 2020	28.28	28.28	28.28	28.28	101	+0.24(+0.85%)
Oct 09, 2020	28.10	28.10	28.04	28.04	200	+0.09(+0.31%)
Oct 08, 2020	27.88	27.95	27.88	27.95	1,404	+0.20(+0.71%)
Oct 07, 2020	27.75	27.75	27.75	27.75	88	+0.30(+1.07%)
Oct 06, 2020	27.59	27.77	27.46	27.46	475	-0.09(-0.31%)
Oct 05, 2020	27.54	27.54	27.54	27.54	0	+0.27(+0.98%)
Oct 02, 2020	27.28	27.28	27.28	27.28	0	+0.13(+0.47%)
Oct 01, 2020	27.15	27.15	27.15	27.15	0	+0.02(+0.07%)
Sep 30, 2020	27.13	27.13	27.13	27.13	0	+0.22(+0.83%)
Sep 29, 2020	26.94	26.94	26.91	26.91	730	-0.07(-0.28%)
Sep 28, 2020	26.98	26.98	26.98	26.98	0	+0.24(+0.90%)
Sep 25, 2020	26.74	26.74	26.74	26.74	100	+0.30(+1.15%)
Sep 24, 2020	26.57	26.62	26.44	26.44	1,362	+0.15(+0.58%)
Sep 23, 2020	26.28	26.28	26.28	26.28	4	-0.44(-1.64%)
Sep 22, 2020	26.60	26.72	26.60	26.72	360	+0.05(+0.17%)
Sep 21, 2020	26.67	26.68	26.49	26.68	2,734	-0.38(-1.42%)
Sep 18, 2020	27.25	27.25	27.06	27.06	300	-0.20(-0.75%)
Sep 17, 2020	27.26	27.26	27.26	27.26	36	-0.20(-0.72%)
Sep 16, 2020	27.46	27.46	27.46	27.46	276	-0.02(-0.08%)
Sep 15, 2020	27.63	27.63	27.49	27.49	145	+0.03(+0.11%)
Sep 14, 2020	27.50	27.50	27.45	27.46	390	+0.31(+1.16%)
Sep 11, 2020	27.16	27.16	27.03	27.14	600	+0.02(+0.08%)
Sep 10, 2020	27.44	27.44	27.12	27.12	825	-0.38(-1.38%)
Sep 09, 2020	27.54	27.54	27.50	27.50	122	+0.43(+1.60%)
Sep 08, 2020	27.10	27.19	27.07	27.07	853	-0.38(-1.39%)
Sep 04, 2020	27.43	27.52	27.43	27.45	200	-0.14(-0.51%)
Sep 03, 2020	28.06	28.06	27.59	27.59	135	-0.58(-2.06%)
Sep 02, 2020	27.79	28.17	27.79	28.17	246	+0.55(+2.00%)
Sep 01, 2020	27.61	27.61	27.57	27.61	584	-0.12(-0.44%)
Aug 31, 2020	27.70	27.74	27.70	27.74	502	+0.03(+0.12%)
Aug 28, 2020	27.55	27.70	27.53	27.70	9,300	+0.06(+0.23%)
Aug 27, 2020	27.60	27.72	27.60	27.64	1,100	+0.10(+0.35%)
Aug 26, 2020	27.39	27.55	27.39	27.55	2,185	+0.01(+0.03%)
Aug 25, 2020	27.60	27.60	27.50	27.54	1,680	+0.00(+0.02%)
Aug 24, 2020	27.53	27.53	27.53	27.53	75	+0.15(+0.54%)
Aug 21, 2020	27.38	27.38	27.38	27.38	0	+0.04(+0.15%)
Aug 20, 2020	27.32	27.34	27.32	27.34	1,450	-0.05(-0.19%)
Aug 19, 2020	27.40	27.40	27.40	27.40	43	-0.10(-0.35%)
Aug 18, 2020	27.49	27.49	27.49	27.49	35	-0.02(-0.06%)
Aug 17, 2020	27.43	27.51	27.43	27.51	201	+0.13(+0.49%)
Aug 14, 2020	27.47	27.49	27.38	27.38	2,600	-0.04(-0.13%)
Aug 13, 2020	27.41	27.41	27.41	27.41	41	-0.09(-0.34%)
Aug 12, 2020	27.57	27.57	27.51	27.51	406	+0.31(+1.16%)
Aug 11, 2020	27.19	27.19	27.19	27.19	3	-0.27(-0.97%)
Aug 10, 2020	27.45	27.46	27.43	27.46	900	+0.05(+0.17%)
Aug 07, 2020	27.41	27.41	27.41	27.41	0	+0.26(+0.95%)
Aug 06, 2020	27.13	27.15	27.06	27.15	1,271	-0.01(-0.05%)
Aug 05, 2020	27.17	27.17	27.17	27.17	0	-0.09(-0.32%)
Aug 04, 2020	27.14	27.26	27.14	27.26	2,118	+0.13(+0.48%)
Aug 03, 2020	27.13	27.13	27.13	27.13	92	-0.03(-0.11%)
Jul 31, 2020	27.15	27.15	27.15	27.15	100	+0.05(+0.18%)
Jul 30, 2020	27.05	27.11	27.05	27.11	1,835	-0.04(-0.16%)
Jul 29, 2020	27.10	27.15	27.08	27.15	5,166	+0.25(+0.93%)
Jul 28, 2020	26.90	26.90	26.90	26.90	58	+0.04(+0.14%)
Jul 27, 2020	26.70	26.86	26.69	26.86	4,649	+0.08(+0.29%)
Jul 24, 2020	26.78	26.78	26.78	26.78	100	-0.12(-0.44%)
Jul 23, 2020	26.90	26.90	26.90	26.90	217	-0.07(-0.24%)
Jul 22, 2020	26.97	26.97	26.97	26.97	51	+0.26(+0.98%)
Jul 21, 2020	26.89	26.89	26.71	26.71	500	+0.06(+0.24%)
Jul 20, 2020	26.59	26.64	26.59	26.64	387	-0.14(-0.53%)
Jul 17, 2020	26.70	26.79	26.70	26.79	400	+0.30(+1.15%)
Jul 16, 2020	26.48	26.48	26.48	26.48	85	+0.07(+0.27%)
Jul 15, 2020	26.41	26.41	26.41	26.41	0	+0.14(+0.52%)
Jul 14, 2020	26.27	26.27	26.27	26.27	1	+0.40(+1.56%)
Jul 13, 2020	25.87	25.87	25.87	25.87	28	-0.08(-0.31%)
Jul 10, 2020	25.95	25.95	25.95	25.95	0	+0.25(+0.97%)
Jul 09, 2020	25.70	25.70	25.70	25.70	3	-0.17(-0.67%)
Jul 08, 2020	25.81	25.87	25.81	25.87	980	+0.00(+0.00%)
Jul 07, 2020	25.93	25.94	25.87	25.87	803	-0.13(-0.48%)
Jul 06, 2020	25.93	26.00	25.93	26.00	703	+0.09(+0.34%)
Jul 02, 2020	25.91	25.91	25.91	25.91	100	+0.06(+0.24%)
Jul 01, 2020	25.82	25.85	25.82	25.85	101	+0.20(+0.79%)
Jun 30, 2020	25.43	25.65	25.40	25.65	1,145	+0.35(+1.38%)
Jun 29, 2020	25.30	25.30	25.30	25.30	12	+0.25(+1.01%)
Jun 26, 2020	25.20	25.20	25.04	25.04	300	-0.34(-1.35%)
Jun 25, 2020	25.10	25.39	25.10	25.39	1,734	+0.14(+0.55%)
Jun 24, 2020	25.38	25.38	25.25	25.25	103	-0.44(-1.73%)
Jun 23, 2020	25.84	25.85	25.69	25.69	395	-0.26(-1.00%)
Jun 22, 2020	25.91	25.95	25.90	25.95	312	+0.02(+0.09%)
Jun 19, 2020	26.46	26.46	25.93	25.93	1,100	-0.33(-1.25%)
Jun 18, 2020	26.22	26.26	26.18	26.26	270	-0.02(-0.08%)
Jun 17, 2020	26.34	26.34	26.25	26.28	5,574	-0.10(-0.37%)
Jun 16, 2020	26.63	26.63	26.38	26.38	716	+0.42(+1.63%)
Jun 15, 2020	25.95	25.95	25.95	25.95	57	+0.17(+0.65%)
Jun 12, 2020	25.78	25.79	25.78	25.79	100	+0.28(+1.09%)
Jun 11, 2020	26.05	26.05	25.51	25.51	185	-1.39(-5.18%)
Jun 10, 2020	26.88	26.90	26.88	26.90	100	-0.35(-1.28%)
Jun 09, 2020	27.23	27.25	27.23	27.25	175	-0.43(-1.56%)
Jun 08, 2020	27.44	27.68	27.44	27.68	549	+0.46(+1.69%)
Jun 05, 2020	27.26	27.26	27.23	27.23	100	+0.55(+2.08%)
Jun 04, 2020	26.71	26.71	26.67	26.67	600	-0.11(-0.40%)
Jun 03, 2020	26.71	26.83	26.71	26.78	7,300	+0.38(+1.45%)
Jun 02, 2020	26.30	26.40	26.30	26.40	2,052	+0.17(+0.66%)
Jun 01, 2020	26.03	26.22	26.03	26.22	220	+0.19(+0.74%)
May 29, 2020	26.03	26.03	26.03	26.03	100	+0.08(+0.30%)
May 28, 2020	26.00	26.00	25.95	25.95	342	+0.21(+0.81%)
May 27, 2020	25.50	25.74	25.48	25.74	2,547	+0.47(+1.88%)
May 26, 2020	25.38	25.44	25.27	25.27	1,724	+0.36(+1.44%)
May 22, 2020	24.91	24.91	24.91	24.91	100	+0.06(+0.25%)
May 21, 2020	24.86	24.87	24.85	24.85	502	-0.22(-0.88%)
May 20, 2020	25.16	25.16	25.02	25.07	5,114	+0.13(+0.51%)
May 19, 2020	24.94	24.94	24.94	24.94	139	-0.28(-1.13%)
May 18, 2020	25.20	25.23	25.20	25.23	501	+0.77(+3.13%)
May 15, 2020	24.22	24.49	24.22	24.46	1,800	+0.08(+0.34%)
May 14, 2020	24.38	24.38	24.38	24.38	137	+0.20(+0.84%)
May 13, 2020	24.11	24.18	24.11	24.18	874	-0.51(-2.07%)
May 12, 2020	25.08	25.08	24.69	24.69	310	-0.43(-1.73%)
May 11, 2020	25.18	25.18	25.12	25.12	500	-0.05(-0.19%)
May 08, 2020	25.04	25.17	25.04	25.17	500	+0.49(+1.99%)
May 07, 2020	24.76	24.89	24.68	24.68	4,657	+0.19(+0.80%)
May 06, 2020	24.79	24.79	24.48	24.48	424	-0.36(-1.47%)
May 05, 2020	24.94	24.94	24.85	24.85	568	+0.21(+0.83%)
May 04, 2020	24.64	24.64	24.64	24.64	63	+0.05(+0.20%)