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 (%)
Jul 31, 2019 45.94 45.94 45.74 45.75 2,211 -0.08(-0.17%)
Jul 30, 2019 45.98 45.98 45.83 45.83 2,607 +0.12(+0.26%)
Jul 29, 2019 45.72 45.75 45.71 45.71 1,698 +0.04(+0.10%)
Jul 26, 2019 45.66 45.66 45.66 45.66 0 -0.13(-0.28%)
Jul 25, 2019 45.71 45.86 45.66 45.79 4,665 -0.03(-0.07%)
Jul 24, 2019 45.82 45.84 45.82 45.82 756 +0.10(+0.22%)
Jul 23, 2019 45.76 45.81 45.72 45.72 2,000 -0.07(-0.15%)
Jul 22, 2019 45.81 45.81 45.79 45.79 723 +0.12(+0.26%)
Jul 19, 2019 45.68 45.68 45.68 45.68 110 -0.05(-0.12%)
Jul 18, 2019 45.73 45.73 45.73 45.73 261 +0.07(+0.15%)
Jul 17, 2019 45.73 45.74 45.66 45.66 4,011 +0.19(+0.42%)
Jul 16, 2019 45.71 45.71 45.48 45.48 199 -0.09(-0.20%)
Jul 15, 2019 45.57 45.57 45.57 45.57 142 -0.07(-0.15%)
Jul 12, 2019 45.68 45.68 45.63 45.63 110 -0.03(-0.06%)
Jul 11, 2019 45.68 45.68 45.66 45.66 3,544 -0.00(-0.01%)
Jul 10, 2019 45.66 45.66 45.66 45.66 45 +0.07(+0.15%)
Jul 09, 2019 45.60 45.60 45.60 45.60 46 -0.04(-0.09%)
Jul 08, 2019 45.64 45.64 45.64 45.64 45 -0.02(-0.05%)
Jul 05, 2019 45.66 45.66 45.66 45.66 0 -0.20(-0.44%)
Jul 03, 2019 45.86 45.86 45.86 45.86 0 +0.07(+0.16%)
Jul 02, 2019 45.87 45.87 45.79 45.79 191 +0.04(+0.09%)
Jul 01, 2019 45.75 45.75 45.75 45.75 0 +0.02(+0.04%)
Jun 28, 2019 45.73 45.73 45.73 45.73 110 +0.02(+0.04%)
Jun 27, 2019 45.71 45.71 45.71 45.71 0 -0.03(-0.06%)
Jun 26, 2019 45.63 45.74 45.63 45.74 417 +0.01(+0.03%)
Jun 25, 2019 45.73 45.73 45.73 45.73 32 +0.12(+0.27%)
Jun 24, 2019 45.77 45.77 45.61 45.61 426 -0.05(-0.12%)
Jun 21, 2019 45.72 45.72 45.66 45.66 110 -0.03(-0.06%)
Jun 20, 2019 45.76 45.76 45.69 45.69 110 +0.12(+0.26%)
Jun 19, 2019 45.57 45.57 45.57 45.57 23 +0.14(+0.32%)
Jun 18, 2019 45.43 45.43 45.43 45.43 0 +0.06(+0.13%)
Jun 17, 2019 45.34 45.39 45.22 45.37 1,492 -0.12(-0.26%)
Jun 14, 2019 45.48 45.48 45.48 45.48 110 +0.07(+0.16%)
Jun 13, 2019 45.41 45.41 45.41 45.41 66 -0.01(-0.02%)
Jun 12, 2019 45.49 45.49 45.42 45.42 221 +0.05(+0.12%)
Jun 11, 2019 45.37 45.37 45.37 45.37 220 -0.06(-0.13%)
Jun 10, 2019 45.43 45.45 45.43 45.43 480 +0.02(+0.04%)
Jun 07, 2019 45.49 45.49 45.41 45.41 221 +0.08(+0.18%)
Jun 06, 2019 45.44 45.44 45.33 45.33 518 -0.07(-0.15%)
Jun 05, 2019 45.42 45.42 45.40 45.40 331 +0.07(+0.16%)
Jun 04, 2019 45.34 45.34 45.32 45.32 285 -0.01(-0.02%)
Jun 03, 2019 45.29 45.33 45.29 45.33 371 +0.12(+0.26%)
May 31, 2019 45.22 45.22 45.22 45.22 110 +0.08(+0.18%)
May 30, 2019 44.98 45.14 44.98 45.14 447 +0.11(+0.23%)
May 29, 2019 45.15 45.15 45.03 45.03 342 +0.01(+0.02%)
May 28, 2019 45.13 45.13 45.02 45.02 1,115 +0.09(+0.21%)
May 24, 2019 44.93 44.93 44.93 44.93 0 +0.01(+0.03%)
May 23, 2019 44.92 44.92 44.92 44.92 45 +0.11(+0.25%)
May 22, 2019 44.87 44.87 44.80 44.80 342 -0.04(-0.08%)
May 21, 2019 44.84 44.84 44.84 44.84 1 -0.05(-0.12%)
May 20, 2019 44.89 44.89 44.89 44.89 1,481 -0.11(-0.24%)
May 17, 2019 45.01 45.01 45.00 45.00 332 +0.07(+0.16%)
May 16, 2019 44.93 44.93 44.93 44.93 40 +0.00(+0.01%)
May 15, 2019 44.92 44.92 44.92 44.92 27 -0.04(-0.08%)
May 14, 2019 44.96 44.96 44.96 44.96 17 -0.02(-0.04%)
May 13, 2019 44.98 44.98 44.98 44.98 22 +0.05(+0.12%)
May 10, 2019 44.96 45.05 44.92 44.92 332 +0.00(+0.01%)
May 09, 2019 44.92 44.92 44.92 44.92 0 -0.01(-0.02%)
May 08, 2019 44.93 44.93 44.93 44.93 33 -0.01(-0.03%)
May 07, 2019 44.84 44.94 44.84 44.94 184 +0.05(+0.12%)
May 06, 2019 44.92 44.92 44.89 44.89 276 +0.05(+0.12%)
May 03, 2019 44.88 44.88 44.83 44.83 3,323 -0.09(-0.21%)
May 02, 2019 45.65 45.65 44.86 44.93 4,977 +0.03(+0.06%)
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.