Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.896 | 0.002 | 0.22% | 0.894 | 0.918 | 0.883 | 13,040.00 |
| Jun 27 2024 | 0.894 | 0.004 | 0.45% | 0.890 | 0.905 | 0.878 | 28,526.00 |
| Jun 26 2024 | 0.890 | -0.011 | -1.22% | 0.893 | 0.938 | 0.881 | 198,877.00 |
| Jun 25 2024 | 0.901 | 0.022 | 2.50% | 0.880 | 0.910 | 0.875 | 41,266.00 |
| Jun 24 2024 | 0.879 | 0.010 | 1.15% | 0.878 | 0.990 | 0.864 | 176,585.00 |
| Jun 23 2024 | 0.869 | 0.006 | 0.70% | 0.863 | 0.972 | 0.855 | 117,453.00 |
| Jun 22 2024 | 0.863 | -0.015 | -1.71% | 0.877 | 0.888 | 0.839 | 39,058.00 |
| Jun 21 2024 | 0.878 | -0.041 | -4.46% | 0.917 | 0.969 | 0.870 | 425,608.00 |
| Jun 20 2024 | 0.919 | 0.087 | 10.46% | 0.832 | 1.02 | 0.812 | 465,716.00 |
| Jun 19 2024 | 0.832 | 0.012 | 1.46% | 0.819 | 0.836 | 0.789 | 53,180.00 |
| Jun 18 2024 | 0.820 | -0.043 | -4.98% | 0.861 | 0.861 | 0.810 | 64,058.00 |
| Jun 17 2024 | 0.863 | -0.035 | -3.90% | 0.898 | 0.898 | 0.860 | 67,804.00 |
| Jun 16 2024 | 0.898 | 0.001 | 0.11% | 0.897 | 0.903 | 0.892 | 6,632.00 |
| Jun 15 2024 | 0.897 | -0.005 | -0.55% | 0.898 | 0.919 | 0.890 | 41,049.00 |
| Jun 14 2024 | 0.902 | -0.022 | -2.38% | 0.924 | 0.978 | 0.899 | 90,904.00 |
| Jun 13 2024 | 0.924 | 0.010 | 1.09% | 0.914 | 0.959 | 0.899 | 69,644.00 |
| Jun 12 2024 | 0.914 | 0.020 | 2.24% | 0.894 | 0.973 | 0.885 | 83,152.00 |
| Jun 11 2024 | 0.894 | -0.028 | -3.04% | 0.922 | 0.924 | 0.880 | 65,690.00 |
| Jun 10 2024 | 0.922 | -0.026 | -2.74% | 0.948 | 0.960 | 0.915 | 49,838.00 |
| Jun 09 2024 | 0.948 | -0.006 | -0.63% | 0.947 | 0.968 | 0.922 | 55,420.00 |
| Jun 08 2024 | 0.954 | -0.008 | -0.83% | 0.962 | 0.991 | 0.950 | 69,134.00 |
| Jun 07 2024 | 0.962 | -0.048 | -4.75% | 1.02 | 1.03 | 0.906 | 126,506.00 |
| Jun 06 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.03 | 0.991 | 76,337.00 |
| Jun 05 2024 | 1.02 | 0.00 | 0.00% | 1.03 | 1.05 | 1.00 | 93,059.00 |
| Jun 04 2024 | 1.02 | 0.010 | 0.99% | 1.02 | 1.05 | 1.00 | 53,747.00 |
| Jun 03 2024 | 1.01 | -0.020 | -1.94% | 1.03 | 1.04 | 1.00 | 59,351.00 |
| Jun 02 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.05 | 1.02 | 53,585.00 |
| Jun 01 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.07 | 1.03 | 64,979.00 |
| May 31 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.06 | 1.02 | 76,029.00 |
| May 30 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.06 | 1.00 | 133,758.00 |
| May 29 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.08 | 1.03 | 103,267.00 |
| May 28 2024 | 1.05 | -0.010 | -0.94% | 1.05 | 1.08 | 1.01 | 153,488.00 |
| May 27 2024 | 1.06 | -0.010 | -0.93% | 1.08 | 1.14 | 1.03 | 1,044,017.00 |
| May 26 2024 | 1.07 | -0.030 | -2.73% | 1.09 | 1.49 | 1.04 | 931,577.00 |
| May 25 2024 | 1.10 | 0.060 | 5.77% | 1.04 | 1.16 | 1.02 | 190,154.00 |
| May 24 2024 | 1.04 | -0.020 | -1.89% | 1.05 | 1.07 | 1.01 | 166,825.00 |
| May 23 2024 | 1.06 | -0.050 | -4.50% | 1.10 | 1.31 | 1.03 | 426,002.00 |
| May 22 2024 | 1.11 | 0.020 | 1.83% | 1.10 | 1.12 | 1.08 | 18,805.00 |
| May 21 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.13 | 1.07 | 46,135.00 |
| May 20 2024 | 1.11 | 0.060 | 5.71% | 1.06 | 1.17 | 1.03 | 132,105.00 |
| May 19 2024 | 1.05 | 0.010 | 0.96% | 1.04 | 1.15 | 1.03 | 102,640.00 |
| May 18 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.08 | 1.03 | 18,340.00 |
| May 17 2024 | 1.04 | 0.010 | 0.97% | 1.04 | 1.09 | 0.990 | 80,112.00 |
| May 16 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.02 | 19,788.00 |
| May 15 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.04 | 1.00 | 25,241.00 |
| May 14 2024 | 1.02 | 0.010 | 0.99% | 1.00 | 1.05 | 0.996 | 40,500.00 |
| May 13 2024 | 1.01 | -0.020 | -1.94% | 1.04 | 1.08 | 0.987 | 56,594.00 |
| May 12 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.07 | 1.01 | 67,429.00 |
| May 11 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.19 | 1.01 | 133,901.00 |
| May 10 2024 | 1.04 | 0.020 | 1.96% | 1.03 | 1.11 | 1.01 | 57,634.00 |
| May 09 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.07 | 1.00 | 37,872.00 |
| May 08 2024 | 1.01 | -0.050 | -4.72% | 1.06 | 1.08 | 1.00 | 53,933.00 |
| May 07 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.10 | 1.02 | 38,296.00 |
| May 06 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.02 | 28,923.00 |
| May 05 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.01 | 24,628.00 |
| May 04 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.10 | 0.982 | 50,145.00 |
| May 03 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.11 | 0.994 | 66,314.00 |
| May 02 2024 | 1.02 | 0.030 | 2.51% | 1.00 | 1.16 | 0.959 | 50,053.00 |
| May 01 2024 | 0.995 | -0.015 | -1.49% | 1.01 | 1.02 | 0.952 | 42,384.00 |
| Apr 30 2024 | 1.01 | -0.030 | -2.88% | 1.04 | 1.07 | 0.952 | 46,522.00 |
| Apr 29 2024 | 1.04 | -0.020 | -1.89% | 1.11 | 1.18 | 1.01 | 67,862.00 |
| Apr 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.15 | 1.03 | 66,769.00 |
| Apr 27 2024 | 1.06 | -0.010 | -0.93% | 1.09 | 1.10 | 1.03 | 39,573.00 |
| Apr 26 2024 | 1.07 | -0.010 | -0.93% | 1.09 | 1.23 | 1.05 | 124,900.00 |
| Apr 25 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.05 | 10,815.00 |
| Apr 24 2024 | 1.08 | -0.040 | -3.57% | 1.11 | 1.21 | 1.07 | 71,357.00 |
| Apr 23 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.16 | 1.08 | 62,139.00 |
| Apr 22 2024 | 1.10 | -0.020 | -1.79% | 1.06 | 1.33 | 1.02 | 255,337.00 |
| Apr 21 2024 | 1.12 | 0.070 | 6.67% | 1.06 | 1.33 | 1.02 | 206,639.00 |
| Apr 20 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.08 | 0.999 | 60,001.00 |
| Apr 19 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.08 | 1.00 | 44,250.00 |
| Apr 18 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.06 | 1.00 | 29,160.00 |
| Apr 17 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.09 | 1.00 | 69,276.00 |
| Apr 16 2024 | 1.03 | 0.010 | 0.98% | 1.03 | 1.10 | 1.00 | 43,051.00 |
| Apr 15 2024 | 1.02 | -0.020 | -1.92% | 1.02 | 1.12 | 1.00 | 65,112.00 |
| Apr 14 2024 | 1.04 | 0.050 | 5.05% | 0.990 | 1.13 | 0.956 | 96,087.00 |
| Apr 13 2024 | 0.990 | -0.090 | -8.33% | 1.09 | 1.14 | 0.915 | 91,572.00 |
| Apr 12 2024 | 1.08 | -0.190 | -14.96% | 1.28 | 1.31 | 1.05 | 80,180.00 |
| Apr 11 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.31 | 1.26 | 59,361.00 |
| Apr 10 2024 | 1.27 | -0.010 | -0.78% | 1.29 | 1.33 | 1.25 | 74,574.00 |
| Apr 09 2024 | 1.28 | -0.010 | -0.78% | 1.31 | 1.38 | 1.24 | 130,048.00 |
| Apr 08 2024 | 1.29 | -0.430 | -25.00% | 1.72 | 1.74 | 1.25 | 553,856.00 |
| Apr 07 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.76 | 1.69 | 28,220.00 |
| Apr 06 2024 | 1.71 | 0.050 | 3.01% | 1.71 | 1.87 | 1.64 | 72,653.00 |
| Apr 05 2024 | 1.66 | -0.070 | -4.05% | 1.73 | 1.89 | 1.60 | 44,111.00 |
| Apr 04 2024 | 1.73 | 0.060 | 3.59% | 1.65 | 2.00 | 1.65 | 103,088.00 |
| Apr 03 2024 | 1.67 | -0.020 | -1.18% | 1.69 | 1.74 | 1.61 | 27,686.00 |
| Apr 02 2024 | 1.69 | -0.170 | -9.14% | 1.87 | 1.88 | 1.69 | 114,559.00 |
| Apr 01 2024 | 1.86 | -0.260 | -12.26% | 2.11 | 2.35 | 1.78 | 176,168.00 |
| Mar 31 2024 | 2.12 | 0.390 | 22.54% | 1.73 | 2.20 | 1.68 | 166,050.00 |
| Mar 30 2024 | 1.73 | -0.060 | -3.35% | 1.78 | 1.81 | 1.73 | 11,063.00 |
