Skip to main content

ETF Series Solutions AAM Transformers ETF (NY: TRFM )

38.80 +0.05 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 38.60 38.80 38.60 38.80 15,111 +0.05(+0.13%)
Dec 20, 2024 38.00 39.02 38.00 38.75 4,914 +0.48(+1.24%)
Dec 19, 2024 38.56 38.56 38.26 38.27 3,781 -0.11(-0.29%)
Dec 18, 2024 40.05 40.10 38.25 38.38 2,351 -1.64(-4.10%)
Dec 17, 2024 40.09 40.09 40.02 40.02 1,518 -0.33(-0.83%)
Dec 16, 2024 40.05 40.35 40.05 40.35 982 +0.51(+1.28%)
Dec 13, 2024 40.02 40.02 39.64 39.84 1,977 +0.01(+0.02%)
Dec 12, 2024 39.91 40.03 39.84 39.84 2,936 -0.23(-0.58%)
Dec 11, 2024 39.83 40.16 39.83 40.07 3,963 +0.66(+1.69%)
Dec 10, 2024 39.73 39.73 39.40 39.40 1,934 -0.80(-1.98%)
Dec 09, 2024 40.78 40.78 40.17 40.20 3,332 -0.44(-1.09%)
Dec 06, 2024 40.47 40.74 40.47 40.64 7,765 +0.46(+1.15%)
Dec 05, 2024 40.55 40.55 40.18 40.18 7,430 -0.40(-0.97%)
Dec 04, 2024 40.58 40.58 40.39 40.57 6,159 +0.73(+1.83%)
Dec 03, 2024 39.46 39.85 39.46 39.85 3,741 +0.28(+0.71%)
Dec 02, 2024 39.61 39.61 39.56 39.56 1,047 +0.24(+0.60%)
Nov 29, 2024 39.33 39.33 39.33 39.33 567 +0.37(+0.95%)
Nov 27, 2024 39.30 39.30 38.68 38.96 6,096 -0.36(-0.91%)
Nov 26, 2024 39.39 39.40 39.24 39.32 2,756 -0.12(-0.31%)
Nov 25, 2024 39.43 39.44 39.43 39.44 421 +0.21(+0.54%)
Nov 22, 2024 38.85 39.23 38.85 39.23 1,608 +0.43(+1.12%)
Nov 21, 2024 38.65 38.96 38.38 38.79 20,583 +0.70(+1.84%)
Nov 20, 2024 37.90 38.09 37.74 38.09 1,925 +0.12(+0.32%)
Nov 19, 2024 37.71 37.97 37.69 37.97 1,844 +0.62(+1.66%)
Nov 18, 2024 37.52 37.52 37.27 37.35 2,004 +0.30(+0.82%)
Nov 15, 2024 37.21 37.21 36.87 37.05 10,268 -0.51(-1.36%)
Nov 14, 2024 38.22 38.22 37.56 37.56 3,424 -0.59(-1.54%)
Nov 13, 2024 38.44 38.64 38.15 38.15 3,261 -0.04(-0.11%)
Nov 12, 2024 38.32 38.41 38.16 38.19 3,920 -0.39(-1.00%)
Nov 11, 2024 38.33 38.58 38.30 38.58 4,432 +0.41(+1.09%)
Nov 08, 2024 37.85 38.16 37.83 38.16 1,988 +0.20(+0.52%)
Nov 07, 2024 37.65 38.05 37.65 37.96 5,294 +0.90(+2.44%)
Nov 06, 2024 36.64 37.08 36.64 37.06 4,689 +1.10(+3.07%)
Nov 05, 2024 35.46 35.98 35.46 35.96 2,079 +0.63(+1.80%)
Nov 04, 2024 35.31 35.49 35.31 35.32 1,823 -0.05(-0.15%)
Nov 01, 2024 35.35 35.57 35.35 35.38 1,621 +0.16(+0.44%)
Oct 31, 2024 35.81 35.81 35.11 35.22 4,587 -0.67(-1.86%)
Oct 30, 2024 35.94 36.19 35.89 35.89 2,453 -0.26(-0.72%)
Oct 29, 2024 36.08 36.16 36.08 36.15 1,097 +0.35(+0.99%)
Oct 28, 2024 35.83 35.84 35.79 35.79 1,452 +0.28(+0.79%)
Oct 25, 2024 35.73 35.74 35.51 35.51 2,777 +0.16(+0.44%)
Oct 24, 2024 35.31 35.36 35.28 35.36 844 +0.25(+0.70%)
Oct 23, 2024 35.28 35.29 35.04 35.11 7,120 -0.45(-1.26%)
Oct 22, 2024 35.58 35.60 35.48 35.56 2,267 -0.22(-0.62%)
Oct 21, 2024 35.64 35.78 35.59 35.78 5,400 +0.06(+0.16%)
Oct 18, 2024 35.71 35.80 35.71 35.72 4,223 +0.14(+0.39%)
Oct 17, 2024 35.66 35.66 35.58 35.58 455 -0.08(-0.22%)
Oct 16, 2024 35.41 35.66 35.41 35.66 1,449 +0.22(+0.61%)
Oct 15, 2024 35.45 35.45 35.45 35.45 73 -0.74(-2.05%)
Oct 14, 2024 36.21 36.21 36.19 36.19 211 +0.17(+0.48%)
Oct 11, 2024 35.89 36.04 35.89 36.01 390 +0.49(+1.38%)
Oct 10, 2024 35.49 35.53 35.46 35.53 1,359 -0.00(-0.00%)
Oct 09, 2024 35.52 35.53 35.44 35.53 977 +0.45(+1.27%)
Oct 08, 2024 34.91 35.19 34.78 35.08 2,968 +0.03(+0.10%)
Oct 07, 2024 35.18 35.18 34.98 35.05 656 -0.22(-0.62%)
Oct 04, 2024 35.14 35.27 35.09 35.26 5,674 +0.57(+1.65%)
Oct 03, 2024 34.52 34.85 34.52 34.69 2,045 -0.07(-0.21%)
Oct 02, 2024 34.68 34.78 34.68 34.76 2,069 +0.27(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.