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 (%)
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%)
Nov 01, 2019 46.25 46.25 46.25 46.25 0 +0.11(+0.23%)
Oct 31, 2019 46.14 46.14 46.14 46.14 21 +0.10(+0.23%)
Oct 30, 2019 46.04 46.04 46.04 46.04 68 -0.04(-0.08%)
Oct 29, 2019 46.16 46.16 46.08 46.08 412 -0.03(-0.06%)
Oct 28, 2019 46.01 46.10 46.01 46.10 283 -0.05(-0.11%)
Oct 25, 2019 46.18 46.18 46.15 46.15 110 -0.03(-0.06%)
Oct 24, 2019 46.18 46.18 46.18 46.18 0 +0.02(+0.05%)
Oct 23, 2019 46.16 46.16 46.16 46.16 34 -0.03(-0.06%)
Oct 22, 2019 46.20 46.24 46.17 46.18 3,725 +0.09(+0.20%)
Oct 21, 2019 46.13 46.13 46.05 46.09 1,526 -0.07(-0.14%)
Oct 18, 2019 46.16 46.16 46.16 46.16 110 -0.01(-0.03%)
Oct 17, 2019 46.17 46.17 46.17 46.17 43 +0.01(+0.03%)
Oct 16, 2019 46.14 46.16 46.10 46.16 1,479 +0.09(+0.19%)
Oct 15, 2019 46.07 46.07 46.07 46.07 27 -0.17(-0.37%)
Oct 14, 2019 46.32 46.32 46.24 46.24 130 +0.11(+0.23%)
Oct 11, 2019 46.29 46.29 46.13 46.13 443 -0.14(-0.31%)
Oct 10, 2019 46.27 46.27 46.27 46.27 13 -0.09(-0.19%)
Oct 09, 2019 46.36 46.36 46.36 46.36 11 -0.02(-0.05%)
Oct 08, 2019 46.45 46.45 46.38 46.38 341 -0.08(-0.17%)
Oct 07, 2019 46.54 46.55 46.46 46.46 1,269 -0.02(-0.05%)
Oct 04, 2019 46.54 46.54 46.49 46.49 332 +0.07(+0.16%)
Oct 03, 2019 46.48 46.51 46.41 46.41 1,095 +0.07(+0.16%)
Oct 02, 2019 46.36 46.36 46.34 46.34 258 +0.02(+0.05%)
Oct 01, 2019 46.32 46.32 46.32 46.32 18 +0.12(+0.25%)
Sep 30, 2019 46.20 46.20 46.20 46.20 25 +0.04(+0.08%)
Sep 27, 2019 46.24 46.24 46.17 46.17 221 +0.06(+0.13%)
Sep 26, 2019 46.11 46.11 46.11 46.11 22 -0.03(-0.07%)
Sep 25, 2019 46.14 46.14 46.14 46.14 219 -0.05(-0.12%)
Sep 24, 2019 46.19 46.19 46.19 46.19 2 +0.10(+0.22%)
Sep 23, 2019 46.09 46.09 46.09 46.09 11 +0.02(+0.04%)
Sep 20, 2019 46.08 46.08 46.08 46.08 110 +0.10(+0.21%)
Sep 19, 2019 46.03 46.08 45.98 45.98 3,732 -0.02(-0.05%)
Sep 18, 2019 46.08 46.09 45.99 46.00 6,159 +0.08(+0.18%)
Sep 17, 2019 46.00 46.00 45.92 45.92 186 +0.06(+0.14%)
Sep 16, 2019 45.94 45.94 45.86 45.86 580 -0.07(-0.16%)
Sep 13, 2019 46.09 46.09 45.93 45.93 332 -0.14(-0.29%)
Sep 12, 2019 46.08 46.15 46.07 46.07 949 -0.05(-0.12%)
Sep 11, 2019 46.12 46.12 46.12 46.12 167 -0.04(-0.08%)
Sep 10, 2019 46.24 46.24 46.16 46.16 323 -0.13(-0.27%)
Sep 09, 2019 46.18 46.28 46.18 46.28 1,179 -0.06(-0.13%)
Sep 06, 2019 46.38 46.38 46.34 46.34 221 -0.03(-0.06%)
Sep 05, 2019 46.44 46.44 46.37 46.37 790 -0.12(-0.25%)
Sep 04, 2019 46.54 46.54 46.49 46.49 473 +0.07(+0.16%)
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.