Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Defiance Treasury Alternative Yield ETF (TRES)
Defiance Treasury Alternative Yield ETF (TRES) Historical

TRES Defiance Treasury Alternative Yield ETF

17.2045

0.0845 (0.49%)

Last Updated: 11:57:24

Delayed by 15 minutes

TRES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	17.12	-0.02	-0.12%	17.15	17.15	17.0801	3,142
Jun 12 2024	17.14	0.03	0.18%	17.18	17.18	17.0901	4,139
Jun 11 2024	17.11	-0.06	-0.35%	17.13	17.1899	17.11	2,835
Jun 10 2024	17.17	-0.01	-0.06%	17.19	17.19	17.12	3,186
Jun 07 2024	17.18	0.28	1.66%	17.22	17.26	17.12	3,511
Jun 06 2024	16.90	-0.01	-0.06%	16.88	16.9599	16.88	1,665
Jun 05 2024	16.91	-0.04	-0.24%	16.91	16.9499	16.87	6,863
Jun 04 2024	16.95	0.12	0.71%	16.86	17.01	16.8501	804
Jun 03 2024	16.83	-0.15	-0.88%	16.84	16.85	16.81	2,593
May 31 2024	16.98	-0.02	-0.12%	17.00	17.01	16.96	1,949
May 30 2024	17.00	-0.11	-0.64%	17.11	17.11	17.00	1,669
May 29 2024	17.11	0.01	0.06%	17.13	17.1599	17.11	1,595
May 28 2024	17.10	-0.09	-0.49%	17.14	17.14	17.09	9,932
May 24 2024	17.185	-0.03	-0.15%	17.20	17.21	17.158	1,737
May 23 2024	17.21	0.04	0.23%	17.20	17.21	17.1855	940
May 22 2024	17.17	-0.01	-0.06%	17.16	17.20	17.16	2,241
May 21 2024	17.18	-0.04	-0.23%	17.23	17.23	17.18	2,222
May 20 2024	17.22	-0.01	-0.06%	17.25	17.25	17.18	6,869
May 17 2024	17.23	0.00	0.00%	17.25	17.25	17.23	474
May 16 2024	17.23	-0.03	-0.17%	17.26	17.26	17.20	3,217
May 15 2024	17.26	0.02	0.12%	17.29	17.29	17.2111	1,923
May 14 2024	17.24	0.04	0.23%	17.25	17.25	17.20	4,305
May 13 2024	17.20	-0.03	-0.17%	17.23	17.2499	17.19	5,062
May 10 2024	17.23	0.06	0.35%	17.22	17.24	17.18	6,800
May 09 2024	17.17	0.01	0.06%	17.22	17.22	17.13	18,591
May 08 2024	17.16	-0.02	-0.12%	17.20	17.20	17.15	1,174
May 07 2024	17.18	0.01	0.06%	17.19	17.19	17.1501	2,494
May 06 2024	17.17	0.03	0.18%	17.18	17.1983	17.14	2,274
May 03 2024	17.14	-0.12	-0.70%	17.15	17.20	17.14	2,363
May 02 2024	17.26	-0.03	-0.14%	17.35	17.35	17.23	4,978
May 01 2024	17.285	-0.23	-1.28%	17.31	17.3299	17.285	7,448
Apr 30 2024	17.51	0.05	0.26%	17.53	17.53	17.45	4,337
Apr 29 2024	17.4643	-0.08	-0.43%	17.52	17.52	17.4643	2,949
Apr 26 2024	17.54	-0.05	-0.28%	17.58	17.58	17.52	1,534
Apr 25 2024	17.59	0.05	0.31%	17.63	17.63	17.5701	3,077
Apr 24 2024	17.535	-0.01	-0.03%	17.54	17.54	17.5201	1,942
Apr 23 2024	17.54	0.00	0.03%	17.51	17.56	17.51	1,031
Apr 22 2024	17.535	-0.02	-0.11%	17.59	17.59	17.535	1,889
Apr 19 2024	17.555	0.00	0.03%	17.57	17.58	17.545	2,184
Apr 18 2024	17.55	-0.02	-0.11%	17.58	17.59	17.545	5,113
Apr 17 2024	17.57	-0.01	-0.06%	17.5999	17.5999	17.5416	1,697
Apr 16 2024	17.5811	-0.01	-0.05%	17.62	17.64	17.5634	1,049
Apr 15 2024	17.59	0.05	0.29%	17.62	17.62	17.58	1,703
Apr 12 2024	17.54	-0.08	-0.43%	17.56	17.58	17.525	18,572
Apr 11 2024	17.615	0.06	0.34%	17.56	17.67	17.5307	2,356
Apr 10 2024	17.555	0.23	1.33%	17.39	17.57	17.3802	23,629
Apr 09 2024	17.325	-0.08	-0.46%	17.39	17.39	17.302	3,609
Apr 08 2024	17.4042	0.03	0.17%	17.41	17.425	17.39	4,610
Apr 05 2024	17.375	-0.15	-0.83%	17.46	17.46	17.36	4,039
Apr 04 2024	17.52	0.07	0.43%	17.49	17.52	17.40	8,868
Apr 03 2024	17.445	-0.02	-0.09%	17.48	17.48	17.445	497
Apr 02 2024	17.46	-0.02	-0.09%	17.44	17.482	17.44	2,436
Apr 01 2024	17.475	-0.30	-1.66%	17.34	17.55	17.34	5,592
Mar 28 2024	17.77	0.00	0.00%	17.75	17.8198	17.72	13,357
Mar 27 2024	17.77	-0.03	-0.17%	17.82	17.82	17.75	10,297
Mar 26 2024	17.7996	-0.08	-0.42%	17.89	17.89	17.798	8,665
Mar 25 2024	17.875	0.04	0.20%	17.94	17.94	17.84	3,877
Mar 22 2024	17.84	-0.02	-0.11%	17.90	17.90	17.84	3,200
Mar 21 2024	17.86	0.04	0.22%	17.91	17.91	17.832	8,177
Mar 20 2024	17.82	-0.03	-0.17%	17.88	17.8804	17.82	5,722
Mar 19 2024	17.85	-0.02	-0.08%	17.83	17.87	17.79	11,012
Mar 18 2024	17.865	-0.02	-0.08%	17.86	17.92	17.85	1,870

Defiance Treasury Altern...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions