Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Tremblant Global ETF (TOGA)

30.36
+0.50
+(1.69%)
As of 1:51:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202530.4030.6230.1930.3630.361,693
May 1, 202529.8830.0629.8629.8629.865,900
Apr 30, 202529.0529.8429.0529.8429.842,300
Apr 29, 202529.3529.6929.3529.6929.6921,600
Apr 28, 202529.4929.4929.2929.4429.44500
Apr 25, 202529.0129.3729.0129.3629.363,200
Apr 24, 202528.3429.1028.3429.1029.1054,100
Apr 23, 202528.6829.1028.2728.3828.38272,400
Apr 22, 202527.6228.0127.5427.8127.817,200
Apr 21, 202527.1027.1026.7426.9926.992,300
Apr 17, 202527.6627.8327.6027.6327.631,700
Apr 16, 202527.6827.6827.4127.4127.41800
Apr 15, 202527.8328.0627.7327.9427.946,200
Apr 14, 202528.1028.1627.6827.8027.8014,900
Apr 11, 202527.5027.7727.1927.7227.723,600
Apr 10, 202527.8827.8827.4127.4727.477,400
Apr 9, 202525.8528.8925.8528.7428.7416,300
Apr 8, 202527.1327.4025.8525.8825.889,600
Apr 7, 202525.4626.5225.1926.1326.137,400
Apr 4, 202526.8826.8826.3026.3526.3510,000
Apr 3, 202528.2128.2327.8427.8527.85263,400
Apr 2, 202529.1729.6429.1629.5729.573,700
Apr 1, 202528.9229.2028.8829.1229.127,100
Mar 31, 202528.5229.0028.5229.0029.002,900
Mar 28, 202529.7429.7429.1129.1129.113,300
Mar 27, 202529.8330.1729.8330.0030.0010,000
Mar 26, 202530.0830.1129.8829.9629.961,100
Mar 25, 202530.3430.3430.1730.2530.253,300
Mar 24, 202530.2030.2730.2030.2730.271,700
Mar 21, 202529.5129.7429.4429.7429.74800
Mar 20, 202529.7129.9229.7029.8129.8111,100
Mar 19, 202529.4529.8929.4529.8129.814,300
Mar 18, 202529.3929.3929.2429.3129.314,800
Mar 17, 202529.3329.7629.3329.6629.662,600
Mar 14, 202528.7429.0728.7429.0129.0153,400
Mar 13, 202528.6628.6628.2628.4128.413,600
Mar 12, 202528.6128.7528.5228.7528.751,800
Mar 11, 202528.7629.0028.5928.6828.683,300
Mar 10, 202529.0029.0028.5328.7128.715,800
Mar 7, 202529.7129.8329.0029.8329.833,500
Mar 6, 202530.3330.6229.8429.9129.913,000
Mar 5, 202530.5830.8430.3430.8430.846,100
Mar 4, 202530.1830.5529.7730.2530.258,700
Mar 3, 202531.4831.4830.5830.5830.583,700
Feb 28, 202531.0331.2130.8331.2131.218,500
Feb 27, 202530.9031.3130.8530.8530.855,200
Feb 26, 202531.3431.6631.3431.3531.354,600
Feb 25, 202531.2531.3030.9931.2631.264,700
Feb 24, 202531.8131.8431.4031.6631.666,000
Feb 21, 202532.6632.7031.8031.8331.833,500
Feb 20, 202532.7532.7532.1132.3432.3418,400
Feb 19, 202533.0033.0032.6732.9232.927,400
Feb 18, 202533.0533.1032.9733.1033.106,600
Feb 14, 202532.7932.8832.7332.8832.8822,700
Feb 13, 202532.4732.6532.3232.6532.6510,700
Feb 12, 202532.1432.3332.1432.3332.3316,400
Feb 11, 202531.9532.1131.9532.0432.0421,500
Feb 10, 202532.0232.1032.0232.1032.105,900
Feb 7, 202532.1532.1531.8131.8231.826,000
Feb 6, 202532.1032.1632.0232.1232.125,400
Feb 5, 202531.8331.9131.8331.9131.914,900
Feb 4, 202532.2232.4132.1632.4132.417,000
Feb 3, 202531.6531.9631.6531.8631.868,400
Jan 31, 202532.3232.3231.9632.0032.0018,600
Jan 30, 202532.0232.2031.9732.0732.075,600
Jan 29, 202531.8631.8931.7331.8331.837,000
Jan 28, 202531.5931.9631.5931.9031.905,500
Jan 27, 202531.0931.6031.0931.5131.511,900
Jan 24, 202531.4931.5131.4631.4631.464,100
Jan 23, 202530.9531.2830.9531.2831.281,300
Jan 22, 202531.2131.2131.0131.0131.015,700
Jan 21, 202530.8131.0330.7831.0231.027,900
Jan 17, 202530.5730.6030.4930.4930.496,300
Jan 16, 202530.3230.4630.3230.3430.3410,000
Jan 15, 202530.2830.4230.1730.1930.191,700
Jan 14, 202529.9029.9729.6729.7529.755,300
Jan 13, 202529.3929.6329.3829.6329.6311,800
Jan 10, 202529.6429.8029.5729.6629.662,800
Jan 8, 202530.0030.1530.0030.1130.116,700
Jan 7, 202530.6730.6730.1730.1930.1922,300
Jan 6, 202530.7830.7830.5130.5130.5121,200
Jan 3, 202530.2930.5230.1930.5230.524,600
Jan 2, 202530.3930.4230.0030.1130.117,800
Dec 31, 202430.0930.0930.0130.0330.032,800
Dec 30, 202429.9030.2029.9030.1330.133,200
Dec 27, 202430.5230.5230.2630.4730.477,900
Dec 26, 202430.5330.7830.5330.7530.752,700
Dec 24, 202430.6330.6930.6130.6930.692,100
Dec 23, 202430.4630.5230.4430.5130.513,200
Dec 20, 202430.2330.7530.2330.6230.626,000
Dec 19, 202430.3730.3830.2830.2830.284,000
Dec 18, 202431.3931.4430.3030.3030.304,400
Dec 17, 202431.5431.5431.3831.4331.433,900
Dec 16, 202431.5931.7031.5631.5631.56303,400
Dec 13, 202431.6031.6031.5331.5531.555,700
Dec 12, 202431.9231.9231.7931.7931.793,800
Dec 11, 202431.9131.9531.9131.9531.951,900
Dec 10, 202431.8231.9431.7731.7731.773,300
Dec 9, 202432.2232.2831.8331.8331.8320,200
Dec 6, 202432.1832.2532.1432.1732.173,300
Dec 5, 202432.1332.1331.9731.9731.97158,400
Dec 4, 202431.8732.1431.8732.1432.148,300
Dec 3, 202431.7831.8131.7231.8131.812,400
Dec 2, 202431.5431.6931.5431.6931.694,300
Nov 29, 202431.4231.4631.4231.4631.46200
Nov 27, 202431.6331.6331.4431.4531.454,300
Nov 26, 202431.3831.4931.3831.4631.468,300
Nov 25, 202431.2631.4031.2031.3631.3610,700
Nov 22, 202430.8530.9130.7930.9130.911,900
Nov 21, 202430.7030.9230.6530.9030.9039,300
Nov 20, 202430.6330.7730.4230.7730.777,600
Nov 19, 202430.3030.5830.3030.5830.589,900
Nov 18, 202430.1330.2930.1330.2530.255,100
Nov 15, 202430.0830.0830.0330.0530.051,700
Nov 14, 202430.6430.6430.4530.4530.4533,900
Nov 13, 202430.7230.8630.6830.7330.73103,300
Nov 12, 202430.4530.4530.4030.4530.457,600
Nov 11, 202430.2530.4030.2530.3530.354,300
Nov 8, 202430.0330.0329.9529.9829.98152,300
Nov 7, 202429.7129.9229.7129.8629.864,500
Nov 6, 202429.6229.8029.5229.8029.8059,400
Nov 5, 202428.7829.0128.7829.0129.013,000
Nov 4, 202428.6428.6428.6428.6428.64100
Nov 1, 202428.7628.8028.6228.6928.6950,700
Oct 31, 202428.6328.6328.4028.4228.425,600
Oct 30, 202428.7728.9228.7328.7328.733,800
Oct 29, 202428.8828.8928.8328.8328.8316,500
Oct 28, 202428.7628.7728.7228.7628.767,300
Oct 25, 202428.7628.7628.4928.4928.4942,500
Oct 24, 202428.5728.5928.5028.5728.5714,200
Oct 23, 202428.5028.5128.5028.5128.511,500
Oct 22, 202428.9528.9528.9328.9328.931,000
Oct 21, 202428.8028.8528.5828.8528.855,100
Oct 18, 202428.7228.8228.7228.7828.7867,700
Oct 17, 202428.5528.5928.5528.5928.5910,000
Oct 16, 202428.5328.5628.4828.5628.56600
Oct 15, 202428.5928.6228.5028.5028.501,600
Oct 14, 202428.5828.6128.5428.6128.613,700
Oct 11, 202428.5828.6028.5828.5828.581,000
Oct 10, 202428.0728.1128.0728.1128.11300
Oct 9, 202428.0428.0428.0428.0428.043,700
Oct 8, 202427.7427.8027.7427.8027.804,800
Oct 7, 202427.7627.7927.5627.5627.564,000
Oct 4, 202427.7527.8027.7527.8027.80500
Oct 3, 202427.3827.5727.3827.4927.4934,900
Oct 2, 202427.6527.6627.6227.6527.655,000
Oct 1, 202427.9127.9127.6027.6827.685,200
Sep 30, 202427.8427.9027.8427.9027.90800
Sep 27, 202428.1628.1628.0428.0428.0412,500
Sep 26, 202428.0528.1027.9628.0828.083,900
Sep 25, 202427.9527.9527.9127.9227.926,400
Sep 24, 202427.9027.9027.9027.9027.90100
Sep 23, 202427.6627.7227.6627.7227.723,000
Sep 20, 202427.5827.6027.5827.6027.604,200
Sep 19, 202427.6627.6627.5427.5427.544,000
Sep 18, 202427.2527.2527.2427.2427.242,400
Sep 17, 202427.1727.1727.1527.1527.155,200
Sep 16, 202426.9527.0526.9527.0527.052,000
Sep 13, 202426.9327.0426.9326.9326.935,000
Sep 12, 202426.5326.6626.5326.6626.664,200
Sep 11, 202426.4026.4526.4026.4526.454,000
Sep 10, 202426.1726.1926.0426.1926.199,300
Sep 9, 202426.3226.3426.2326.2326.235,100
Sep 6, 202425.9926.0125.9926.0126.014,000
Sep 5, 202426.3326.3624.5826.3626.367,500
Sep 4, 202426.5026.5026.3826.3826.385,000
Sep 3, 202426.6026.6026.3726.3726.374,200
Aug 30, 202426.5826.6926.5826.6926.694,200
Aug 29, 202426.6626.6626.4826.4826.483,300
Aug 28, 202426.5026.5026.4226.4226.423,000
Aug 27, 202426.6326.6626.6326.6626.665,400
Aug 26, 202426.7026.7026.6326.6326.636,000
Aug 23, 202426.7026.7026.7026.7026.70-
Aug 22, 202426.7026.7026.4526.4526.454,600
Aug 21, 202426.5926.6226.5226.6226.625,500
Aug 20, 202426.4826.4826.4826.4826.48-
Aug 19, 202426.5326.6026.5326.6026.604,100
Aug 16, 202426.1926.3026.1926.2326.235,100
Aug 15, 202426.2526.2726.2026.2026.201,100
Aug 14, 202425.8025.8825.8025.8825.884,300
Aug 13, 202425.6725.8225.6725.8225.821,400
Aug 12, 202425.4025.4125.3925.4025.407,400
Aug 9, 202425.5025.5025.4225.4725.4715,600
Aug 8, 202425.4525.5725.4525.5725.577,000
Aug 7, 202425.2925.4324.9124.9124.91300
Aug 6, 202424.8725.1824.8725.0325.031,200
Aug 5, 202424.7624.7624.7024.7024.70800
Aug 2, 202425.0925.1325.0925.1325.13300
Aug 1, 202425.9525.9525.4825.5625.56900
Jul 31, 202425.9426.0025.9025.9025.901,500
Jul 30, 202425.7725.8125.7025.8025.802,600
Jul 29, 202425.7025.7425.6525.6525.651,400
Jul 26, 202425.5625.6825.5425.5625.561,300
Jul 25, 202425.1925.5525.1925.2025.203,200
Jul 24, 202425.4125.4125.2125.2125.216,000
Jul 23, 202425.7125.7225.6425.6725.672,800
Jul 22, 202425.4625.4925.3425.4925.491,600
Jul 19, 202425.4325.4725.4025.4025.401,700
Jul 18, 202425.8425.8725.3725.4125.416,800
Jul 17, 202426.0226.0225.8025.8025.801,200
Jul 16, 202426.0326.1726.0226.1726.173,300
Jul 15, 202425.9826.0425.9225.9425.9422,500
Jul 12, 202425.9526.0125.9125.9425.9450,900
Jul 11, 202425.5425.7425.5425.6925.694,600
Jul 10, 202425.5625.5625.4325.4325.436,900
Jul 9, 202425.6325.6425.5525.5525.553,200
Jul 8, 202425.7525.7525.6725.6725.67900
Jul 5, 202425.6225.7525.6225.7525.7514,200
Jul 3, 202425.5625.6425.5625.6225.621,700
Jul 2, 202425.4225.5225.3925.5225.524,000
Jul 1, 202425.4725.4725.3725.4625.462,200
Jun 28, 202425.7425.7625.6125.6425.64137,300
Jun 27, 202425.6025.6925.6025.6725.6720,600
Jun 26, 202425.4025.5825.4025.5825.58300
Jun 25, 202425.5425.5525.5125.5325.531,000
Jun 24, 202425.6925.7225.5825.5825.582,000
Jun 21, 202425.4625.6025.4625.6025.60600
Jun 20, 202425.5525.5525.4425.4725.477,400
Jun 18, 202425.4525.4825.4025.4825.48800
Jun 17, 202425.4625.5125.4625.5025.5011,200
Jun 14, 202425.3325.3425.3025.3125.312,800
Jun 13, 202425.7125.7125.4225.5025.502,700
Jun 12, 202425.8725.8725.7525.7825.781,000
Jun 11, 202425.5025.5725.4825.5725.573,300
Jun 10, 202425.5425.6625.5425.6425.641,900
Jun 7, 202425.6025.7425.6025.6225.621,300
Jun 6, 202425.6025.7025.6025.6825.684,200
Jun 5, 202425.3025.4125.2825.4125.417,500
Jun 4, 202425.3825.4525.2825.3425.34185,800
Jun 3, 202425.5225.5325.2325.3825.3819,400
May 31, 202425.3125.4025.1225.4025.403,900
May 30, 202425.3425.3425.2325.2625.2611,700
May 29, 202425.3025.4025.2925.2925.294,700
May 28, 202425.6025.6025.4525.5125.518,700
May 24, 202425.5725.7025.5725.6325.632,600
May 23, 202425.8725.8925.4225.4725.4719,400
May 22, 202425.9425.9525.7425.7625.762,500
May 21, 202425.9925.9925.8925.9525.951,900
May 20, 202426.0426.0525.9626.0426.0414,700
May 17, 202425.9926.0125.9826.0126.0136,900
May 16, 202426.0426.0525.9425.9525.9540,900
May 15, 202425.8625.9425.8625.9425.944,900
May 14, 202425.7425.7425.6525.7325.738,200
May 13, 202425.8025.8025.6225.6425.6435,900
May 10, 202425.8225.8225.7225.7325.7320,500
May 9, 202425.6525.7825.6325.7725.7756,500
May 8, 202425.5825.6825.5825.6325.63147,200
May 7, 202425.8825.9425.8325.8725.87183,800
May 6, 202425.7825.9425.7525.8325.83309,000
May 3, 202425.5725.7325.5525.5825.5853,100

Related Tickers