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

Sage ESG Intermediate Credit ETF (NY: GUDB )

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 (%)
Jan 31, 2020 46.90 46.96 46.90 46.96 982 +0.06(+0.13%)
Jan 30, 2020 46.90 46.90 46.90 46.90 29 +0.06(+0.14%)
Jan 29, 2020 46.83 46.83 46.83 46.83 0 +0.01(+0.02%)
Jan 28, 2020 46.83 46.83 46.83 46.83 4 +0.06(+0.14%)
Jan 27, 2020 46.78 46.78 46.76 46.76 287 +0.09(+0.19%)
Jan 24, 2020 46.67 46.67 46.67 46.67 218 +0.03(+0.07%)
Jan 23, 2020 46.64 46.64 46.64 46.64 1 +0.05(+0.10%)
Jan 22, 2020 46.61 46.61 46.60 46.60 518 +0.01(+0.03%)
Jan 21, 2020 46.57 46.58 46.57 46.58 1,101 +0.06(+0.14%)
Jan 17, 2020 46.60 46.60 46.52 46.52 1,200 +0.02(+0.04%)
Jan 16, 2020 46.50 46.50 46.50 46.50 0 -0.02(-0.05%)
Jan 15, 2020 46.52 46.52 46.52 46.52 0 +0.04(+0.09%)
Jan 14, 2020 46.48 46.48 46.48 46.48 20 +0.02(+0.04%)
Jan 13, 2020 46.38 46.47 46.34 46.47 4,977 +0.01(+0.03%)
Jan 10, 2020 46.45 46.45 46.45 46.45 0 +0.11(+0.23%)
Jan 09, 2020 46.35 46.35 46.35 46.35 0 -0.06(-0.14%)
Jan 08, 2020 46.56 46.56 46.41 46.41 1,101 +0.00(+0.00%)
Jan 07, 2020 46.41 46.41 46.41 46.41 83 -0.09(-0.20%)
Jan 06, 2020 46.50 46.50 46.50 46.50 130 +0.04(+0.09%)
Jan 03, 2020 46.43 46.46 46.43 46.46 437 +0.05(+0.11%)
Jan 02, 2020 46.36 46.41 46.36 46.41 1,312 +0.06(+0.14%)
Dec 31, 2019 46.35 46.35 46.35 46.35 109 -0.04(-0.09%)
Dec 30, 2019 46.39 46.39 46.39 46.39 10 +0.03(+0.07%)
Dec 27, 2019 46.36 46.36 46.36 46.36 109 +0.10(+0.21%)
Dec 26, 2019 46.26 46.26 46.26 46.26 7 -0.01(-0.02%)
Dec 24, 2019 46.21 46.27 46.16 46.27 1,639 -0.02(-0.04%)
Dec 23, 2019 46.22 46.29 46.22 46.29 1,839 +0.04(+0.09%)
Dec 20, 2019 46.25 46.25 46.25 46.25 109 +0.04(+0.08%)
Dec 19, 2019 46.31 46.31 46.21 46.21 109 +0.06(+0.13%)
Dec 18, 2019 46.21 46.21 46.15 46.15 142 -0.05(-0.11%)
Dec 17, 2019 46.20 46.20 46.20 46.20 3 -0.03(-0.06%)
Dec 16, 2019 46.37 46.37 46.23 46.23 331 +0.07(+0.15%)
Dec 13, 2019 46.12 46.16 46.11 46.16 8,529 -0.04(-0.08%)
Dec 12, 2019 46.19 46.19 46.19 46.19 36 +0.00(+0.00%)
Dec 11, 2019 46.19 46.19 46.19 46.19 0 -0.01(-0.03%)
Dec 10, 2019 46.31 46.31 46.21 46.21 221 +0.09(+0.19%)
Dec 09, 2019 46.12 46.12 46.12 46.12 3 -0.12(-0.26%)
Dec 06, 2019 46.24 46.24 46.24 46.24 110 +0.01(+0.03%)
Dec 05, 2019 46.23 46.23 46.23 46.23 0 +0.00(+0.00%)
Dec 04, 2019 46.24 46.24 46.23 46.23 269 -0.03(-0.07%)
Dec 03, 2019 46.38 46.38 46.26 46.26 239 +0.04(+0.09%)
Dec 02, 2019 46.21 46.26 46.21 46.22 408 +0.07(+0.15%)
Nov 29, 2019 46.15 46.15 46.15 46.15 110 -0.06(-0.13%)
Nov 27, 2019 46.21 46.21 46.21 46.21 0 +0.04(+0.08%)
Nov 26, 2019 46.13 46.17 46.13 46.17 481 +0.00(+0.00%)
Nov 25, 2019 46.17 46.17 46.17 46.17 66 +0.11(+0.24%)
Nov 22, 2019 46.09 46.09 46.07 46.07 221 -0.06(-0.14%)
Nov 21, 2019 46.13 46.13 46.13 46.13 35 +0.04(+0.08%)
Nov 20, 2019 46.09 46.09 46.09 46.09 58 -0.04(-0.08%)
Nov 19, 2019 46.18 46.18 46.13 46.13 629 -0.00(-0.01%)
Nov 18, 2019 46.27 46.27 46.13 46.13 186 +0.09(+0.20%)
Nov 15, 2019 46.04 46.04 46.04 46.04 110 -0.08(-0.17%)
Nov 14, 2019 46.29 46.29 46.12 46.12 893 +0.05(+0.11%)
Nov 13, 2019 46.14 46.14 46.07 46.07 254 +0.09(+0.20%)
Nov 12, 2019 45.98 45.98 45.98 45.98 134 +0.01(+0.02%)
Nov 11, 2019 45.97 45.97 45.97 45.97 0 -0.04(-0.09%)
Nov 08, 2019 46.01 46.01 46.01 46.01 0 -0.01(-0.02%)
Nov 07, 2019 45.99 46.02 45.99 46.02 115 -0.02(-0.05%)
Nov 06, 2019 45.99 46.08 45.99 46.05 333 +0.08(+0.17%)
Nov 05, 2019 46.09 46.17 45.97 45.97 1,186 -0.25(-0.54%)
Nov 04, 2019 46.16 46.22 46.16 46.22 260 -0.04(-0.08%)
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.