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 (%)
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%)
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.