Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.11 | 0.02 | 1.83% | 1.13 | 1.15 | 1.06 | 13,524 |
| May 30 2024 | 1.09 | -0.05 | -4.38% | 1.09 | 1.14 | 1.09 | 9,090 |
| May 29 2024 | 1.1399 | 0.01 | 0.88% | 1.11 | 1.1499 | 1.09 | 22,711 |
| May 28 2024 | 1.13 | -0.01 | -0.88% | 1.15 | 1.21 | 1.13 | 6,278 |
| May 24 2024 | 1.14 | -0.03 | -2.56% | 1.20 | 1.37 | 1.13 | 14,957 |
| May 23 2024 | 1.17 | -0.03 | -2.50% | 1.18 | 1.31 | 1.17 | 11,079 |
| May 22 2024 | 1.20 | -0.03 | -2.44% | 1.21 | 1.24 | 1.19 | 14,771 |
| May 21 2024 | 1.23 | -0.06 | -4.65% | 1.29 | 1.30 | 1.23 | 20,879 |
| May 20 2024 | 1.29 | -0.08 | -5.84% | 1.42 | 1.42 | 1.29 | 8,999 |
| May 17 2024 | 1.37 | 0.07 | 5.38% | 1.34 | 1.39 | 1.32 | 27,021 |
| May 16 2024 | 1.30 | -0.03 | -2.26% | 1.40 | 1.40 | 1.30 | 33,870 |
| May 15 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.365 | 1.29 | 21,502 |
| May 14 2024 | 1.33 | -0.08 | -5.67% | 1.43 | 1.43 | 1.30 | 169,297 |
| May 13 2024 | 1.41 | -0.06 | -4.08% | 1.45 | 1.50 | 1.40 | 15,875 |
| May 10 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.5182 | 1.47 | 10,651 |
| May 09 2024 | 1.50 | -0.08 | -5.06% | 1.5283 | 1.5299 | 1.50 | 11,887 |
| May 08 2024 | 1.58 | 0.05 | 3.27% | 1.56 | 1.61 | 1.56 | 4,120 |
| May 07 2024 | 1.53 | -0.08 | -4.97% | 1.55 | 1.6606 | 1.50 | 14,447 |
| May 06 2024 | 1.61 | 0.04 | 2.55% | 1.62 | 1.67 | 1.57 | 14,666 |
| May 03 2024 | 1.57 | -0.12 | -7.10% | 1.64 | 1.695 | 1.54 | 36,035 |
| May 02 2024 | 1.69 | 0.01 | 0.60% | 1.68 | 1.74 | 1.64 | 47,251 |
| May 01 2024 | 1.68 | 0.04 | 2.44% | 1.70 | 1.74 | 1.65 | 32,877 |
| Apr 30 2024 | 1.64 | 0.00 | 0.00% | 1.69 | 1.70 | 1.64 | 15,457 |
| Apr 29 2024 | 1.64 | 0.01 | 0.61% | 1.68 | 1.75 | 1.63 | 19,960 |
| Apr 26 2024 | 1.63 | -0.05 | -2.98% | 1.68 | 1.72 | 1.5601 | 10,218 |
| Apr 25 2024 | 1.68 | -0.02 | -1.18% | 1.5201 | 1.7372 | 1.5201 | 8,525 |
| Apr 24 2024 | 1.70 | 0.01 | 0.59% | 1.63 | 1.74 | 1.62 | 7,990 |
| Apr 23 2024 | 1.69 | 0.05 | 3.05% | 1.61 | 1.75 | 1.5874 | 12,842 |
| Apr 22 2024 | 1.64 | -0.09 | -5.20% | 1.74 | 1.74 | 1.6139 | 6,778 |
| Apr 19 2024 | 1.73 | -0.02 | -1.14% | 1.64 | 1.75 | 1.605 | 60,934 |
| Apr 18 2024 | 1.75 | 0.08 | 4.62% | 1.63 | 1.75 | 1.48 | 38,037 |
| Apr 17 2024 | 1.6728 | 0.02 | 1.38% | 1.64 | 1.69 | 1.57 | 10,936 |
| Apr 16 2024 | 1.65 | -0.10 | -5.71% | 1.76 | 1.76 | 1.63 | 25,081 |
| Apr 15 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.78 | 1.60 | 57,289 |
| Apr 12 2024 | 1.75 | 0.10 | 6.06% | 1.63 | 1.7882 | 1.63 | 52,398 |
| Apr 11 2024 | 1.65 | 0.02 | 1.23% | 1.55 | 1.6716 | 1.55 | 51,186 |
| Apr 10 2024 | 1.63 | -0.18 | -9.94% | 1.76 | 1.77 | 1.55 | 124,747 |
| Apr 09 2024 | 1.81 | 0.42 | 30.22% | 1.36 | 1.86 | 1.3522 | 498,542 |
| Apr 08 2024 | 1.39 | -0.01 | -0.71% | 1.48 | 1.51 | 1.33 | 70,694 |
| Apr 05 2024 | 1.40 | 0.04 | 2.94% | 1.37 | 1.41 | 1.33 | 43,802 |
| Apr 04 2024 | 1.36 | 0.04 | 3.03% | 1.29 | 1.45 | 1.2115 | 57,218 |
| Apr 03 2024 | 1.32 | 0.05 | 3.94% | 1.30 | 1.35 | 1.2301 | 160,303 |
| Apr 02 2024 | 1.27 | 0.06 | 4.96% | 1.21 | 1.30 | 1.2034 | 67,197 |
| Apr 01 2024 | 1.21 | -0.07 | -5.47% | 1.26 | 1.31 | 1.1829 | 70,766 |
| Mar 28 2024 | 1.28 | -0.09 | -6.57% | 1.38 | 1.40 | 1.20 | 322,409 |
| Mar 27 2024 | 1.37 | -0.06 | -4.20% | 1.43 | 1.44 | 1.32 | 169,684 |
| Mar 26 2024 | 1.43 | 0.03 | 2.14% | 1.37 | 1.44 | 1.3201 | 122,823 |
| Mar 25 2024 | 1.40 | -0.20 | -12.50% | 1.68 | 1.70 | 1.33 | 414,893 |
| Mar 22 2024 | 1.60 | -0.01 | -0.62% | 1.50 | 1.70 | 1.50 | 446,018 |
| Mar 21 2024 | 1.61 | -0.28 | -14.81% | 1.89 | 1.96 | 1.60 | 1,823,462 |
| Mar 20 2024 | 1.89 | 0.74 | 64.35% | 2.00 | 2.27 | 1.565 | 59,404,935 |
| Mar 19 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.29 | 1.15 | 71,593 |
| Mar 18 2024 | 1.16 | -0.16 | -12.12% | 1.31 | 1.36 | 1.16 | 86,278 |
| Mar 15 2024 | 1.32 | -0.11 | -7.69% | 1.45 | 1.50 | 1.32 | 132,364 |
| Mar 14 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.55 | 1.42 | 85,706 |
| Mar 13 2024 | 1.44 | -0.03 | -1.91% | 1.45 | 1.54 | 1.4323 | 48,121 |
| Mar 12 2024 | 1.468 | 0.02 | 1.24% | 1.49 | 1.49 | 1.41 | 23,037 |
| Mar 11 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.54 | 1.4001 | 53,916 |
| Mar 08 2024 | 1.44 | 0.15 | 11.63% | 1.30 | 1.4999 | 1.28 | 72,698 |
| Mar 07 2024 | 1.29 | 0.00 | 0.00% | 1.25 | 1.31 | 1.22 | 39,660 |
| Mar 06 2024 | 1.29 | 0.11 | 9.32% | 1.22 | 1.30 | 1.18 | 100,250 |
| Mar 05 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.23 | 1.11 | 39,769 |
| Mar 04 2024 | 1.20 | -0.10 | -7.69% | 1.30 | 1.30 | 1.12 | 25,635 |
