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 (%)
May 31, 2018 43.60 43.60 43.60 43.60 12 +0.00(+0.00%)
May 30, 2018 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
May 29, 2018 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
May 25, 2018 43.60 43.60 43.60 0 +0.00(+0.00%)
May 24, 2018 43.60 43.60 43.60 43.60 10,413 -0.02(-0.04%)
May 23, 2018 43.62 43.62 43.62 43.62 91 +0.07(+0.17%)
May 22, 2018 43.55 43.55 43.55 43.55 0 +0.00(+0.00%)
May 21, 2018 43.55 43.55 43.55 43.55 0 +0.00(+0.00%)
May 18, 2018 43.55 43.55 43.55 43.55 0 +0.00(+0.00%)
May 17, 2018 43.55 43.55 43.55 43.55 9 +0.18(+0.42%)
May 16, 2018 43.49 43.52 43.37 43.37 11,852 -0.23(-0.52%)
May 15, 2018 43.59 43.59 43.59 43.59 6 -0.12(-0.27%)
May 14, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 11, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 10, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 09, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 08, 2018 43.71 43.71 43.71 43.71 9 +0.00(+0.00%)
May 07, 2018 43.71 43.71 43.71 43.71 5 +0.00(+0.00%)
May 04, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 03, 2018 43.71 43.71 43.71 43.71 0 +0.00(+0.00%)
May 02, 2018 43.71 43.71 43.71 43.71 9 +0.00(+0.00%)
May 01, 2018 43.71 43.71 43.71 43.71 4,105 -0.05(-0.10%)
Apr 30, 2018 43.72 43.76 43.72 43.76 5,102 +0.14(+0.31%)
Apr 27, 2018 43.55 43.62 43.55 43.62 233 -0.13(-0.29%)
Apr 26, 2018 43.70 43.75 43.70 43.75 4,416 +0.09(+0.21%)
Apr 25, 2018 43.66 43.66 43.66 43.66 5,649 -0.11(-0.25%)
Apr 24, 2018 43.76 43.76 43.76 43.76 3 +0.00(+0.00%)
Apr 23, 2018 43.76 43.76 43.76 43.76 48 +0.00(+0.00%)
Apr 20, 2018 43.76 43.76 43.76 43.76 3,845 -0.11(-0.25%)
Apr 19, 2018 43.87 43.87 43.87 43.87 0 +0.00(+0.00%)
Apr 18, 2018 43.87 43.87 43.87 43.87 4,442 -0.14(-0.31%)
Apr 17, 2018 44.01 44.01 44.01 44.01 1 +0.00(+0.00%)
Apr 16, 2018 44.01 44.01 44.01 44.01 4,652 +0.01(+0.02%)
Apr 13, 2018 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 12, 2018 44.00 44.00 44.00 44.00 5,982 -0.02(-0.04%)
Apr 11, 2018 44.02 44.02 44.02 44.02 9,748 -0.03(-0.06%)
Apr 10, 2018 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Apr 09, 2018 44.04 44.04 44.04 44.04 135 +0.15(+0.35%)
Apr 06, 2018 43.89 43.89 43.89 43.89 0 +0.00(+0.00%)
Apr 05, 2018 43.89 43.89 43.89 43.89 4,098 +0.02(+0.04%)
Apr 04, 2018 43.88 43.88 43.87 43.87 9,141 -0.14(-0.31%)
Apr 03, 2018 44.02 44.02 44.01 44.01 12,047 -0.02(-0.04%)
Apr 02, 2018 44.03 44.03 44.03 44.03 0 +0.00(+0.00%)
Mar 29, 2018 44.03 44.03 44.03 0 +0.15(+0.35%)
Mar 28, 2018 43.87 43.87 43.87 43.87 0 +0.00(+0.00%)
Mar 27, 2018 43.87 43.87 43.87 43.87 0 +0.00(+0.00%)
Mar 26, 2018 43.87 43.87 43.87 43.87 0 +0.00(+0.00%)
Mar 23, 2018 43.87 43.87 43.87 43.87 85 +0.00(+0.00%)
Mar 22, 2018 43.87 43.87 43.87 43.87 1,453 +0.07(+0.16%)
Mar 21, 2018 43.80 43.80 43.80 43.80 1 -0.09(-0.21%)
Mar 20, 2018 43.89 43.89 43.89 43.89 0 +0.00(+0.00%)
Mar 19, 2018 43.89 43.89 43.89 43.89 21 +0.00(+0.00%)
Mar 16, 2018 43.89 43.89 43.89 43.89 4,305 -0.01(-0.02%)
Mar 15, 2018 43.93 43.93 43.90 43.90 289 -0.13(-0.29%)
Mar 14, 2018 44.03 44.03 44.03 44.03 25 +0.06(+0.14%)
Mar 13, 2018 43.96 43.96 43.96 43.96 1 +0.00(+0.00%)
Mar 12, 2018 43.96 43.96 43.96 43.96 0 +0.00(+0.00%)
Mar 09, 2018 43.96 43.96 43.96 43.96 125 -0.07(-0.16%)
Mar 08, 2018 44.04 44.04 44.04 44.04 3 +0.00(+0.00%)
Mar 07, 2018 44.04 44.04 44.04 44.04 6 +0.00(+0.00%)
Mar 06, 2018 44.04 44.04 44.04 44.04 1 +0.00(+0.00%)
Mar 05, 2018 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Mar 02, 2018 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Mar 01, 2018 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Feb 28, 2018 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Feb 27, 2018 44.04 44.04 44.04 44.04 110 -0.10(-0.22%)
Feb 26, 2018 44.13 44.13 44.13 44.13 5 +0.00(+0.00%)
Feb 23, 2018 44.13 44.13 44.13 44.13 1,446 +0.07(+0.16%)
Feb 22, 2018 44.06 44.06 44.06 44.06 0 +0.00(+0.00%)
Feb 21, 2018 44.06 44.06 44.06 44.06 87 +0.00(+0.00%)
Feb 20, 2018 44.06 44.06 44.06 44.06 0 +0.00(+0.00%)
Feb 16, 2018 44.06 44.06 44.06 0 -0.19(-0.42%)
Feb 15, 2018 44.25 44.25 44.25 44.25 1 +0.00(+0.00%)
Feb 14, 2018 44.25 44.25 44.25 44.25 88 +0.00(+0.00%)
Feb 13, 2018 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
Feb 12, 2018 44.25 44.25 44.25 44.25 0 +0.00(+0.00%)
Feb 09, 2018 44.25 44.25 44.25 44.25 44 +0.00(+0.00%)
Feb 08, 2018 44.25 44.25 44.25 44.25 385 -0.08(-0.17%)
Feb 07, 2018 44.42 44.32 44.32 1,035 -0.10(-0.22%)
Feb 06, 2018 44.42 44.42 44.42 44.42 225 +0.07(+0.16%)
Feb 05, 2018 44.35 44.35 44.35 44.35 269 +0.07(+0.16%)
Feb 02, 2018 44.36 44.36 44.28 44.28 440 -0.12(-0.26%)
Feb 01, 2018 44.45 44.45 44.40 44.40 478 +0.00(+0.01%)
Jan 31, 2018 44.45 44.45 44.39 44.39 780 -0.02(-0.05%)
Jan 30, 2018 44.41 44.41 44.41 44.41 290 -0.03(-0.06%)
Jan 29, 2018 44.44 44.44 44.44 44.44 2,218 -0.08(-0.18%)
Jan 26, 2018 44.52 44.52 44.52 44.52 276 +0.15(+0.35%)
Jan 25, 2018 44.37 44.37 44.37 44.37 106 -0.13(-0.28%)
Jan 24, 2018 44.50 44.50 44.50 44.50 2 +0.00(+0.00%)
Jan 23, 2018 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jan 22, 2018 44.50 44.50 44.50 44.50 276 -0.02(-0.04%)
Jan 19, 2018 44.53 44.53 44.51 44.51 553 -0.04(-0.08%)
Jan 18, 2018 44.58 44.60 44.55 44.55 6,937 -0.09(-0.20%)
Jan 17, 2018 44.64 44.64 44.64 44.64 338 -0.05(-0.10%)
Jan 16, 2018 44.69 44.69 44.69 44.69 223 -0.05(-0.10%)
Jan 12, 2018 44.73 44.73 44.73 0 +0.05(+0.10%)
Jan 11, 2018 44.69 44.69 44.69 44.69 0 +0.00(+0.00%)
Jan 10, 2018 44.69 44.69 44.69 44.69 171 -0.01(-0.02%)
Jan 09, 2018 44.75 44.75 44.69 44.69 835 -0.04(-0.08%)
Jan 08, 2018 44.73 44.73 44.73 44.73 12 +0.00(+0.00%)
Jan 05, 2018 44.73 44.73 44.73 44.73 120 +0.00(+0.00%)
Jan 04, 2018 44.73 44.73 44.73 44.73 4 +0.00(+0.00%)
Jan 03, 2018 44.73 44.73 44.73 44.73 111 -0.05(-0.10%)
Jan 02, 2018 44.78 44.78 44.78 44.78 289 -0.08(-0.18%)
Dec 29, 2017 44.86 44.86 44.86 0 -0.03(-0.06%)
Dec 28, 2017 44.88 44.88 44.83 44.88 1,661 +0.07(+0.16%)
Dec 27, 2017 44.76 44.81 44.76 44.81 2,338 +0.17(+0.38%)
Dec 26, 2017 44.64 44.64 44.64 44.64 269 +0.00(+0.00%)
Dec 22, 2017 44.64 44.64 44.64 44.64 0 +0.00(+0.00%)
Dec 21, 2017 44.64 44.64 44.64 44.64 2 +0.00(+0.00%)
Dec 20, 2017 44.64 44.64 44.64 44.64 276 -0.11(-0.25%)
Dec 19, 2017 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Dec 18, 2017 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Dec 15, 2017 44.75 44.75 44.75 44.75 5 +0.00(+0.00%)
Dec 14, 2017 44.75 44.75 44.75 44.75 1,330 +0.00(+0.00%)
Dec 13, 2017 44.75 44.75 44.75 44.75 0 -0.18(-0.41%)
Dec 12, 2017 44.94 44.94 44.94 44.94 0 +0.00(+0.00%)
Dec 11, 2017 44.97 44.97 44.94 44.94 2,036 +0.05(+0.10%)
Dec 08, 2017 44.89 44.89 44.89 44.89 222 -0.09(-0.20%)
Dec 07, 2017 45.00 45.01 44.96 44.98 21,951 -0.04(-0.08%)
Dec 06, 2017 45.02 45.02 45.02 45.02 0 +0.00(+0.00%)
Dec 05, 2017 44.99 45.02 44.98 45.02 1,057 +0.10(+0.22%)
Dec 04, 2017 44.92 44.92 44.92 44.92 0 +0.00(+0.00%)
Dec 01, 2017 44.90 44.90 44.90 44.92 20,050 -0.05(-0.10%)
Nov 30, 2017 44.97 44.97 44.97 44.97 118 +0.00(+0.00%)
Nov 29, 2017 44.97 44.97 44.94 44.97 2,219 -0.08(-0.18%)
Nov 28, 2017 45.05 45.05 45.05 45.05 2,605 +0.02(+0.04%)
Nov 27, 2017 45.03 45.03 45.03 45.03 0 +0.00(+0.00%)
Nov 24, 2017 45.03 45.03 45.03 45.03 0 +0.00(+0.00%)
Nov 22, 2017 44.97 45.03 44.97 45.03 664 +0.05(+0.12%)
Nov 21, 2017 44.97 44.97 44.97 44.97 222 +0.06(+0.14%)
Nov 20, 2017 44.91 44.91 44.91 44.91 0 +0.00(+0.00%)
Nov 17, 2017 44.91 44.91 44.91 980 -0.00(-0.00%)
Nov 16, 2017 44.91 44.91 44.91 44.91 171 -0.03(-0.06%)
Nov 15, 2017 44.94 44.97 44.94 44.94 664 +0.01(+0.02%)
Nov 14, 2017 44.96 44.96 44.93 44.93 443 +0.06(+0.14%)
Nov 13, 2017 44.87 44.87 44.87 44.87 4,196 -0.13(-0.28%)
Nov 10, 2017 44.99 44.99 44.99 44.99 444 -0.02(-0.04%)
Nov 09, 2017 45.05 45.05 45.01 45.01 996 -0.10(-0.22%)
Nov 08, 2017 45.11 45.11 45.11 45.11 443 +0.00(+0.00%)
Nov 07, 2017 45.11 45.11 45.11 45.11 0 +0.00(+0.00%)
Nov 06, 2017 45.11 45.11 45.11 45.11 168 +0.04(+0.08%)
Nov 03, 2017 45.10 45.10 45.06 45.07 12,185 -0.05(-0.11%)
Nov 02, 2017 45.12 45.12 45.12 45.12 110 +0.01(+0.01%)
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.