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 (%)
Dec 28, 2020 49.33 49.33 49.33 0 +0.03(+0.06%)
Dec 24, 2020 49.30 49.30 49.30 49.30 100 +0.01(+0.02%)
Dec 23, 2020 49.29 49.29 49.29 49.29 181 -0.02(-0.03%)
Dec 22, 2020 49.28 49.30 49.28 49.30 1,057 +0.08(+0.15%)
Dec 21, 2020 49.23 49.23 49.23 49.23 87 -0.01(-0.02%)
Dec 18, 2020 49.24 49.24 49.24 49.24 100 +0.01(+0.01%)
Dec 17, 2020 49.46 49.46 49.23 49.23 258 +0.01(+0.02%)
Dec 16, 2020 49.22 49.22 49.22 49.22 18 +0.02(+0.05%)
Dec 15, 2020 49.14 49.20 49.12 49.20 607 +0.02(+0.03%)
Dec 14, 2020 49.01 49.18 49.01 49.18 1,118 +0.11(+0.22%)
Dec 11, 2020 49.08 49.08 49.08 49.08 0 -0.08(-0.16%)
Dec 10, 2020 49.16 49.16 49.16 49.16 3 +0.16(+0.32%)
Dec 09, 2020 44.17 49.00 44.17 49.00 662 -0.07(-0.15%)
Dec 08, 2020 49.15 49.15 49.07 49.07 350 -0.02(-0.04%)
Dec 07, 2020 49.09 49.09 49.02 49.09 1,147 +0.07(+0.14%)
Dec 04, 2020 49.06 49.06 49.02 49.02 107 -0.09(-0.19%)
Dec 03, 2020 49.12 49.12 49.12 49.12 64 +0.04(+0.09%)
Dec 02, 2020 49.07 49.07 49.07 49.07 33 +0.02(+0.05%)
Dec 01, 2020 49.05 49.05 49.05 49.05 2 -0.06(-0.12%)
Nov 30, 2020 49.11 49.11 49.11 49.11 3 +0.05(+0.11%)
Nov 27, 2020 49.05 49.05 49.05 49.05 107 -0.04(-0.08%)
Nov 25, 2020 49.17 49.17 49.10 49.10 428 +0.02(+0.05%)
Nov 24, 2020 49.07 49.07 49.07 49.07 0 -0.00(-0.01%)
Nov 23, 2020 49.08 49.08 49.08 49.08 1 +0.00(+0.01%)
Nov 20, 2020 48.96 49.07 48.96 49.07 321 +0.04(+0.08%)
Nov 19, 2020 48.94 49.04 48.94 49.04 152 +0.15(+0.31%)
Nov 18, 2020 48.89 48.89 48.89 48.89 403 +0.01(+0.02%)
Nov 17, 2020 49.05 49.05 48.88 48.88 763 -0.02(-0.04%)
Nov 16, 2020 48.90 48.90 48.90 48.90 2 -0.00(-0.00%)
Nov 13, 2020 48.90 48.90 48.90 48.90 107 +0.00(+0.01%)
Nov 12, 2020 48.89 48.89 48.89 48.89 5 -0.02(-0.05%)
Nov 11, 2020 48.86 49.18 48.86 48.91 1,958 +0.00(+0.01%)
Nov 10, 2020 48.91 48.91 48.91 48.91 112 -0.03(-0.06%)
Nov 09, 2020 48.94 48.94 48.94 48.94 0 -0.00(-0.00%)
Nov 06, 2020 48.94 48.94 48.94 48.94 0 -0.05(-0.10%)
Nov 05, 2020 48.99 48.99 48.99 48.99 0 +0.07(+0.15%)
Nov 04, 2020 49.10 49.10 48.91 48.91 742 +0.33(+0.67%)
Nov 03, 2020 48.59 48.59 48.59 48.59 0 -0.04(-0.08%)
Nov 02, 2020 48.63 48.63 48.63 48.63 0 +0.05(+0.10%)
Oct 30, 2020 48.58 48.58 48.58 48.58 0 -0.04(-0.09%)
Oct 29, 2020 48.62 48.62 48.62 48.62 7 -0.10(-0.21%)
Oct 28, 2020 48.72 48.72 48.72 48.72 0 -0.06(-0.12%)
Oct 27, 2020 48.78 48.78 48.78 48.78 0 +0.03(+0.07%)
Oct 26, 2020 48.75 48.75 48.75 48.75 5 +0.04(+0.08%)
Oct 23, 2020 48.71 48.71 48.71 48.71 107 +0.05(+0.10%)
Oct 22, 2020 48.67 48.67 48.67 48.67 3 -0.06(-0.11%)
Oct 21, 2020 48.72 48.72 48.72 48.72 55 -0.02(-0.04%)
Oct 20, 2020 48.74 48.74 48.74 48.74 0 -0.01(-0.03%)
Oct 19, 2020 48.76 48.76 48.76 48.76 63 -0.03(-0.06%)
Oct 16, 2020 48.78 48.78 48.78 48.78 107 +0.00(+0.01%)
Oct 15, 2020 48.78 48.78 48.78 48.78 0 +0.09(+0.18%)
Oct 14, 2020 48.69 48.69 48.69 48.69 9 +0.00(+0.00%)
Oct 13, 2020 48.69 48.69 48.69 48.69 0 +0.10(+0.21%)
Oct 12, 2020 48.59 48.59 48.59 48.59 35 -0.11(-0.23%)
Oct 09, 2020 48.70 48.70 48.70 48.70 107 +0.02(+0.05%)
Oct 08, 2020 48.68 48.68 48.68 48.68 26 +0.02(+0.05%)
Oct 07, 2020 48.66 48.66 48.66 48.66 78 +0.05(+0.10%)
Oct 06, 2020 48.61 48.61 48.61 48.61 0 +0.18(+0.37%)
Oct 05, 2020 48.43 48.43 48.43 48.43 13 -0.20(-0.41%)
Oct 02, 2020 48.63 48.63 48.63 48.63 0 -0.02(-0.05%)
Oct 01, 2020 48.65 48.65 48.65 48.65 1 +0.03(+0.07%)
Sep 30, 2020 48.62 48.62 48.62 48.62 10 -0.01(-0.02%)
Sep 29, 2020 48.63 48.63 48.63 48.63 11 +0.04(+0.09%)
Sep 28, 2020 48.59 48.59 48.59 48.59 0 +0.02(+0.05%)
Sep 25, 2020 48.56 48.56 48.56 48.56 0 -0.05(-0.10%)
Sep 24, 2020 48.61 48.61 48.61 48.61 0 -0.12(-0.25%)
Sep 23, 2020 48.73 48.73 48.73 48.73 1 -0.06(-0.12%)
Sep 22, 2020 48.79 48.79 48.79 48.79 7 +0.00(+0.01%)
Sep 21, 2020 48.70 48.79 48.70 48.79 195 -0.00(-0.01%)
Sep 18, 2020 48.79 48.79 48.79 48.79 107 +0.10(+0.20%)
Sep 17, 2020 48.69 48.69 48.69 48.69 473 -0.11(-0.23%)
Sep 16, 2020 48.84 48.84 48.80 48.80 168 +0.01(+0.03%)
Sep 15, 2020 48.79 48.79 48.79 48.79 121 -0.00(-0.01%)
Sep 14, 2020 48.68 48.79 48.68 48.79 378 +0.06(+0.12%)
Sep 10, 2020 48.73 48.73 48.73 0 -0.06(-0.13%)
Sep 09, 2020 48.95 48.95 48.80 48.80 324 +0.16(+0.33%)
Sep 08, 2020 48.64 48.64 48.64 48.64 1 -0.21(-0.43%)
Sep 04, 2020 48.72 48.84 48.72 48.84 256,458 -0.04(-0.08%)
Sep 03, 2020 48.98 48.98 48.88 48.88 127 +0.05(+0.10%)
Sep 02, 2020 48.88 48.87 48.83 48.83 107 -0.06(-0.11%)
Sep 01, 2020 48.89 48.89 48.89 48.89 14 +0.18(+0.37%)
Aug 31, 2020 48.71 48.71 48.71 48.71 80 +0.03(+0.06%)
Aug 27, 2020 48.68 48.68 48.68 0 -0.06(-0.11%)
Aug 25, 2020 48.73 48.73 48.73 0 -0.02(-0.05%)
Aug 24, 2020 48.76 48.76 48.76 48.76 44 -0.01(-0.03%)
Aug 21, 2020 48.77 48.77 48.77 48.77 107 -0.08(-0.16%)
Aug 20, 2020 48.85 48.85 48.85 48.85 2 +0.14(+0.29%)
Aug 19, 2020 48.71 48.71 48.71 48.71 0 +0.12(+0.24%)
Aug 18, 2020 48.59 48.59 48.59 48.59 8 +0.00(+0.01%)
Aug 17, 2020 48.68 48.68 48.59 48.59 647 +0.06(+0.12%)
Aug 14, 2020 48.53 48.53 48.53 48.53 0 -0.14(-0.30%)
Aug 13, 2020 48.67 48.67 48.67 48.67 12 +0.00(+0.01%)
Aug 12, 2020 48.67 48.67 48.67 48.67 2 -0.08(-0.16%)
Aug 11, 2020 48.75 48.75 48.75 48.75 12 -0.11(-0.22%)
Aug 10, 2020 48.85 48.85 48.85 48.85 0 -0.02(-0.04%)
Aug 07, 2020 48.87 48.87 48.87 48.87 107 -0.08(-0.17%)
Aug 06, 2020 48.96 48.96 48.96 48.96 0 +0.01(+0.03%)
Aug 05, 2020 48.94 48.94 48.94 48.94 0 +0.07(+0.14%)
Aug 04, 2020 48.70 48.87 48.69 48.87 1,837 +0.02(+0.04%)
Aug 03, 2020 48.85 48.85 48.85 48.85 0 +0.04(+0.08%)
Jul 31, 2020 48.82 48.82 48.82 48.82 107 +0.04(+0.09%)
Jul 30, 2020 48.77 48.77 48.77 48.77 7 +0.05(+0.10%)
Jul 29, 2020 48.72 48.72 48.72 48.72 0 -0.01(-0.02%)
Jul 27, 2020 48.73 48.73 48.73 0 -0.05(-0.10%)
Jul 24, 2020 48.78 48.78 48.78 48.78 107 +0.05(+0.10%)
Jul 23, 2020 48.74 48.74 48.74 48.74 2 +0.01(+0.02%)
Jul 22, 2020 48.73 48.73 48.73 48.73 63 +0.09(+0.18%)
Jul 21, 2020 48.46 48.64 48.46 48.64 215 +0.17(+0.35%)
Jul 20, 2020 48.47 48.47 48.47 48.47 127 -0.10(-0.21%)
Jul 17, 2020 48.57 48.57 48.57 48.57 107 +0.03(+0.06%)
Jul 16, 2020 48.54 48.54 48.54 48.54 0 +0.02(+0.05%)
Jul 15, 2020 48.52 48.52 48.52 48.52 53 +0.10(+0.21%)
Jul 14, 2020 48.42 48.42 48.42 48.42 8 +0.23(+0.47%)
Jul 13, 2020 48.19 48.19 48.19 48.19 1 -0.16(-0.33%)
Jul 10, 2020 48.36 48.36 48.36 48.36 108 -0.05(-0.10%)
Jul 09, 2020 48.40 48.40 48.40 48.40 70 +0.00(+0.01%)
Jul 08, 2020 48.44 48.44 48.40 48.40 650 +0.05(+0.11%)
Jul 07, 2020 48.35 48.35 48.35 48.35 0 +0.17(+0.35%)
Jul 06, 2020 48.18 48.18 48.18 48.18 2 +0.08(+0.16%)
Jul 02, 2020 48.10 48.10 48.10 48.10 0 +0.03(+0.07%)
Jul 01, 2020 48.07 48.07 48.07 48.07 3 -0.10(-0.20%)
Jun 30, 2020 48.17 48.17 48.17 48.17 164 -0.12(-0.24%)
Jun 29, 2020 48.28 48.28 48.28 48.28 11 +0.11(+0.22%)
Jun 26, 2020 48.18 48.18 48.18 48.18 108 +0.01(+0.03%)
Jun 25, 2020 48.16 48.16 48.16 48.16 27 -0.05(-0.11%)
Jun 24, 2020 48.21 48.21 48.21 48.21 0 -0.02(-0.04%)
Jun 23, 2020 48.03 48.23 48.03 48.23 661 +0.04(+0.08%)
Jun 22, 2020 48.19 48.19 48.19 48.19 2 -0.07(-0.14%)
Jun 19, 2020 48.26 48.26 48.26 48.26 108 +0.12(+0.24%)
Jun 18, 2020 48.15 48.15 48.15 48.15 0 -0.01(-0.03%)
Jun 17, 2020 48.16 48.16 48.16 48.16 9 +0.16(+0.33%)
Jun 16, 2020 47.86 48.06 47.86 48.00 427 -0.02(-0.04%)
Jun 15, 2020 48.02 48.02 48.02 48.02 14 +0.05(+0.11%)
Jun 12, 2020 47.97 47.97 47.97 47.97 108 -0.02(-0.04%)
Jun 11, 2020 47.99 47.99 47.99 47.99 0 -0.09(-0.18%)
Jun 10, 2020 48.08 48.08 48.08 48.08 1 -0.01(-0.02%)
Jun 09, 2020 48.09 48.09 48.09 48.09 0 +0.07(+0.14%)
Jun 08, 2020 48.02 48.02 48.02 48.02 63 +0.11(+0.22%)
Jun 05, 2020 47.91 47.91 47.91 47.91 0 +0.05(+0.11%)
Jun 04, 2020 47.86 47.86 47.86 47.86 0 +0.01(+0.03%)
Jun 03, 2020 47.84 47.84 47.84 47.84 0 +0.13(+0.27%)
Jun 02, 2020 47.71 47.71 47.71 47.71 20 +0.07(+0.16%)
Jun 01, 2020 47.64 47.64 47.64 47.64 1 -0.02(-0.05%)
May 29, 2020 47.66 47.66 47.66 47.66 108 -0.10(-0.20%)
May 28, 2020 47.58 47.76 47.58 47.76 117 +0.09(+0.18%)
May 27, 2020 47.67 47.67 47.67 47.67 1 +0.10(+0.20%)
May 26, 2020 47.72 47.72 47.57 47.57 174 -0.00(-0.01%)
May 22, 2020 47.61 47.61 47.48 47.58 11,809 -0.06(-0.14%)
May 21, 2020 47.64 47.64 47.64 47.64 0 +0.37(+0.79%)
May 20, 2020 47.27 47.27 47.27 47.27 0 +0.15(+0.31%)
May 19, 2020 46.68 47.12 46.68 47.12 5,735 +0.08(+0.18%)
May 18, 2020 46.55 47.04 46.55 47.04 748 +0.00(+0.01%)
May 15, 2020 47.39 47.49 46.56 47.03 8,342 +0.15(+0.31%)
May 14, 2020 46.89 46.89 46.89 46.89 47 -0.10(-0.21%)
May 13, 2020 46.99 46.99 46.99 46.99 5 +0.28(+0.60%)
May 12, 2020 46.70 46.70 46.70 46.70 2 +0.06(+0.14%)
May 11, 2020 46.64 46.64 46.64 46.64 6 -0.35(-0.74%)
May 08, 2020 46.99 46.99 46.99 46.99 108 +0.05(+0.11%)
May 07, 2020 46.58 46.93 46.58 46.93 1,038 -0.12(-0.25%)
May 06, 2020 47.05 47.05 47.05 47.05 0 -0.03(-0.07%)
May 05, 2020 47.09 47.09 47.09 47.09 0 +0.05(+0.10%)
May 04, 2020 47.04 47.04 47.04 47.04 0 -0.05(-0.10%)
May 01, 2020 47.07 47.09 47.07 47.09 542 -0.02(-0.04%)
Apr 30, 2020 47.11 47.11 47.11 47.11 0 +0.08(+0.17%)
Apr 29, 2020 47.03 47.03 47.03 47.03 11 +0.08(+0.18%)
Apr 28, 2020 47.21 47.21 46.94 46.94 240 -0.17(-0.36%)
Apr 27, 2020 47.19 47.19 47.11 47.11 217 +0.34(+0.72%)
Apr 24, 2020 46.78 46.78 46.78 46.78 0 +0.10(+0.22%)
Apr 23, 2020 46.40 46.67 46.40 46.67 281 -0.14(-0.31%)
Apr 22, 2020 46.81 46.81 46.81 46.81 78 +0.06(+0.14%)
Apr 21, 2020 46.75 46.75 46.75 46.75 1 -0.16(-0.33%)
Apr 20, 2020 46.91 46.91 46.91 46.91 1 -0.15(-0.31%)
Apr 17, 2020 47.05 47.05 47.05 47.05 108 +0.12(+0.27%)
Apr 16, 2020 46.98 46.98 46.93 46.93 438 +0.08(+0.18%)
Apr 15, 2020 46.98 46.98 46.32 46.85 1,953 -0.12(-0.25%)
Apr 14, 2020 46.92 46.96 46.92 46.96 654 +0.42(+0.90%)
Apr 13, 2020 46.54 46.54 46.54 46.54 4 +0.46(+0.99%)
Apr 09, 2020 46.08 46.08 46.08 46.08 108 +0.36(+0.79%)
Apr 08, 2020 45.51 45.72 45.51 45.72 427 +0.44(+0.97%)
Apr 07, 2020 45.28 45.28 45.28 45.28 11 +0.00(+0.00%)
Apr 06, 2020 45.28 45.28 45.28 45.28 97 -0.04(-0.08%)
Apr 03, 2020 43.79 45.51 43.79 45.32 1,196 -0.01(-0.02%)
Apr 02, 2020 44.22 45.33 43.90 45.33 2,176 +0.07(+0.15%)
Apr 01, 2020 43.84 45.26 43.84 45.26 163 +0.21(+0.46%)
Mar 31, 2020 45.05 45.05 45.05 45.05 0 +0.54(+1.22%)
Mar 30, 2020 44.68 45.05 44.51 44.51 7,828 -0.53(-1.18%)
Mar 27, 2020 45.04 45.04 45.04 45.04 108 +0.51(+1.15%)
Mar 26, 2020 44.36 44.59 44.36 44.53 2,412 +0.33(+0.74%)
Mar 25, 2020 44.20 44.20 44.20 44.20 1 +0.00(+0.00%)
Mar 24, 2020 45.97 48.11 43.27 44.20 2,681 +0.43(+0.98%)
Mar 23, 2020 43.77 43.77 39.27 43.77 329 +2.99(+7.33%)
Mar 19, 2020 40.78 40.78 40.78 0 -4.42(-9.77%)
Mar 18, 2020 47.66 47.66 45.20 45.20 704 -0.77(-1.67%)
Mar 17, 2020 50.87 50.87 45.97 45.97 1,274 -0.69(-1.47%)
Mar 16, 2020 45.01 46.65 45.01 46.65 3,452 +0.60(+1.30%)
Mar 13, 2020 46.05 46.05 46.05 46.05 108 -0.15(-0.32%)
Mar 12, 2020 46.20 46.20 46.20 46.20 103 -0.34(-0.72%)
Mar 11, 2020 46.65 46.67 46.54 46.54 1,607 -0.73(-1.54%)
Mar 10, 2020 47.27 47.27 47.27 47.27 2 +0.02(+0.04%)
Mar 09, 2020 47.70 47.70 46.50 47.25 3,442 -0.48(-1.01%)
Mar 06, 2020 47.73 47.73 47.73 47.73 108 +0.09(+0.18%)
Mar 05, 2020 47.64 47.64 47.64 47.64 3 +0.13(+0.28%)
Mar 04, 2020 47.51 47.51 47.51 47.51 0 -0.00(-0.01%)
Mar 03, 2020 47.51 47.51 47.51 47.51 103 +0.18(+0.38%)
Mar 02, 2020 47.56 47.56 47.34 47.34 828 +0.03(+0.06%)
Feb 28, 2020 47.31 47.31 47.31 47.31 108 +0.13(+0.28%)
Feb 27, 2020 47.26 47.26 47.17 47.17 261 -0.09(-0.18%)
Feb 26, 2020 47.22 47.26 47.22 47.26 208 +0.09(+0.19%)
Feb 25, 2020 47.17 47.17 47.17 47.17 17 +0.05(+0.10%)
Feb 24, 2020 47.12 47.12 47.12 47.12 4 -0.03(-0.06%)
Feb 21, 2020 47.15 47.15 47.15 47.15 0 +0.09(+0.19%)
Feb 20, 2020 47.06 47.06 47.06 47.06 3 +0.07(+0.15%)
Feb 19, 2020 47.07 47.07 47.00 47.00 526 -0.06(-0.13%)
Feb 18, 2020 46.99 47.12 46.99 47.06 1,225 +0.01(+0.02%)
Feb 14, 2020 46.84 47.05 46.84 47.05 217 +0.05(+0.11%)
Feb 13, 2020 46.93 46.99 46.93 46.99 534 +0.09(+0.19%)
Feb 12, 2020 46.94 46.94 46.91 46.91 436 -0.04(-0.09%)
Feb 11, 2020 47.08 47.08 46.95 46.95 186 -0.03(-0.06%)
Feb 10, 2020 46.93 46.98 46.93 46.98 668 +0.09(+0.20%)
Feb 07, 2020 46.88 46.88 46.88 46.88 109 +0.06(+0.13%)
Feb 06, 2020 46.83 46.83 46.83 46.83 4 -0.07(-0.15%)
Feb 05, 2020 46.89 46.89 46.89 46.89 0 -0.07(-0.15%)
Feb 04, 2020 46.96 46.96 46.96 46.96 94 +0.00(+0.00%)
Feb 03, 2020 46.94 46.96 46.94 46.96 216 +0.00(+0.01%)
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%)
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.