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 (%)
Dec 28, 2020 49.33 49.33 49.33 0 +0.03(+0.06%)
Dec 24, 2020 49.30 49.30 49.30 49.30 100 +0.01(+0.02%)
Dec 23, 2020 49.29 49.29 49.29 49.29 181 -0.02(-0.03%)
Dec 22, 2020 49.28 49.30 49.28 49.30 1,057 +0.08(+0.15%)
Dec 21, 2020 49.23 49.23 49.23 49.23 87 -0.01(-0.02%)
Dec 18, 2020 49.24 49.24 49.24 49.24 100 +0.01(+0.01%)
Dec 17, 2020 49.46 49.46 49.23 49.23 258 +0.01(+0.02%)
Dec 16, 2020 49.22 49.22 49.22 49.22 18 +0.02(+0.05%)
Dec 15, 2020 49.14 49.20 49.12 49.20 607 +0.02(+0.03%)
Dec 14, 2020 49.01 49.18 49.01 49.18 1,118 +0.11(+0.22%)
Dec 11, 2020 49.08 49.08 49.08 49.08 0 -0.08(-0.16%)
Dec 10, 2020 49.16 49.16 49.16 49.16 3 +0.16(+0.32%)
Dec 09, 2020 44.17 49.00 44.17 49.00 662 -0.07(-0.15%)
Dec 08, 2020 49.15 49.15 49.07 49.07 350 -0.02(-0.04%)
Dec 07, 2020 49.09 49.09 49.02 49.09 1,147 +0.07(+0.14%)
Dec 04, 2020 49.06 49.06 49.02 49.02 107 -0.09(-0.19%)
Dec 03, 2020 49.12 49.12 49.12 49.12 64 +0.04(+0.09%)
Dec 02, 2020 49.07 49.07 49.07 49.07 33 +0.02(+0.05%)
Dec 01, 2020 49.05 49.05 49.05 49.05 2 -0.06(-0.12%)
Nov 30, 2020 49.11 49.11 49.11 49.11 3 +0.05(+0.11%)
Nov 27, 2020 49.05 49.05 49.05 49.05 107 -0.04(-0.08%)
Nov 25, 2020 49.17 49.17 49.10 49.10 428 +0.02(+0.05%)
Nov 24, 2020 49.07 49.07 49.07 49.07 0 -0.00(-0.01%)
Nov 23, 2020 49.08 49.08 49.08 49.08 1 +0.00(+0.01%)
Nov 20, 2020 48.96 49.07 48.96 49.07 321 +0.04(+0.08%)
Nov 19, 2020 48.94 49.04 48.94 49.04 152 +0.15(+0.31%)
Nov 18, 2020 48.89 48.89 48.89 48.89 403 +0.01(+0.02%)
Nov 17, 2020 49.05 49.05 48.88 48.88 763 -0.02(-0.04%)
Nov 16, 2020 48.90 48.90 48.90 48.90 2 -0.00(-0.00%)
Nov 13, 2020 48.90 48.90 48.90 48.90 107 +0.00(+0.01%)
Nov 12, 2020 48.89 48.89 48.89 48.89 5 -0.02(-0.05%)
Nov 11, 2020 48.86 49.18 48.86 48.91 1,958 +0.00(+0.01%)
Nov 10, 2020 48.91 48.91 48.91 48.91 112 -0.03(-0.06%)
Nov 09, 2020 48.94 48.94 48.94 48.94 0 -0.00(-0.00%)
Nov 06, 2020 48.94 48.94 48.94 48.94 0 -0.05(-0.10%)
Nov 05, 2020 48.99 48.99 48.99 48.99 0 +0.07(+0.15%)
Nov 04, 2020 49.10 49.10 48.91 48.91 742 +0.33(+0.67%)
Nov 03, 2020 48.59 48.59 48.59 48.59 0 -0.04(-0.08%)
Nov 02, 2020 48.63 48.63 48.63 48.63 0 +0.05(+0.10%)
Oct 30, 2020 48.58 48.58 48.58 48.58 0 -0.04(-0.09%)
Oct 29, 2020 48.62 48.62 48.62 48.62 7 -0.10(-0.21%)
Oct 28, 2020 48.72 48.72 48.72 48.72 0 -0.06(-0.12%)
Oct 27, 2020 48.78 48.78 48.78 48.78 0 +0.03(+0.07%)
Oct 26, 2020 48.75 48.75 48.75 48.75 5 +0.04(+0.08%)
Oct 23, 2020 48.71 48.71 48.71 48.71 107 +0.05(+0.10%)
Oct 22, 2020 48.67 48.67 48.67 48.67 3 -0.06(-0.11%)
Oct 21, 2020 48.72 48.72 48.72 48.72 55 -0.02(-0.04%)
Oct 20, 2020 48.74 48.74 48.74 48.74 0 -0.01(-0.03%)
Oct 19, 2020 48.76 48.76 48.76 48.76 63 -0.03(-0.06%)
Oct 16, 2020 48.78 48.78 48.78 48.78 107 +0.00(+0.01%)
Oct 15, 2020 48.78 48.78 48.78 48.78 0 +0.09(+0.18%)
Oct 14, 2020 48.69 48.69 48.69 48.69 9 +0.00(+0.00%)
Oct 13, 2020 48.69 48.69 48.69 48.69 0 +0.10(+0.21%)
Oct 12, 2020 48.59 48.59 48.59 48.59 35 -0.11(-0.23%)
Oct 09, 2020 48.70 48.70 48.70 48.70 107 +0.02(+0.05%)
Oct 08, 2020 48.68 48.68 48.68 48.68 26 +0.02(+0.05%)
Oct 07, 2020 48.66 48.66 48.66 48.66 78 +0.05(+0.10%)
Oct 06, 2020 48.61 48.61 48.61 48.61 0 +0.18(+0.37%)
Oct 05, 2020 48.43 48.43 48.43 48.43 13 -0.20(-0.41%)
Oct 02, 2020 48.63 48.63 48.63 48.63 0 -0.02(-0.05%)
Oct 01, 2020 48.65 48.65 48.65 48.65 1 +0.03(+0.07%)
Sep 30, 2020 48.62 48.62 48.62 48.62 10 -0.01(-0.02%)
Sep 29, 2020 48.63 48.63 48.63 48.63 11 +0.04(+0.09%)
Sep 28, 2020 48.59 48.59 48.59 48.59 0 +0.02(+0.05%)
Sep 25, 2020 48.56 48.56 48.56 48.56 0 -0.05(-0.10%)
Sep 24, 2020 48.61 48.61 48.61 48.61 0 -0.12(-0.25%)
Sep 23, 2020 48.73 48.73 48.73 48.73 1 -0.06(-0.12%)
Sep 22, 2020 48.79 48.79 48.79 48.79 7 +0.00(+0.01%)
Sep 21, 2020 48.70 48.79 48.70 48.79 195 -0.00(-0.01%)
Sep 18, 2020 48.79 48.79 48.79 48.79 107 +0.10(+0.20%)
Sep 17, 2020 48.69 48.69 48.69 48.69 473 -0.11(-0.23%)
Sep 16, 2020 48.84 48.84 48.80 48.80 168 +0.01(+0.03%)
Sep 15, 2020 48.79 48.79 48.79 48.79 121 -0.00(-0.01%)
Sep 14, 2020 48.68 48.79 48.68 48.79 378 +0.06(+0.12%)
Sep 10, 2020 48.73 48.73 48.73 0 -0.06(-0.13%)
Sep 09, 2020 48.95 48.95 48.80 48.80 324 +0.16(+0.33%)
Sep 08, 2020 48.64 48.64 48.64 48.64 1 -0.21(-0.43%)
Sep 04, 2020 48.72 48.84 48.72 48.84 256,458 -0.04(-0.08%)
Sep 03, 2020 48.98 48.98 48.88 48.88 127 +0.05(+0.10%)
Sep 02, 2020 48.88 48.87 48.83 48.83 107 -0.06(-0.11%)
Sep 01, 2020 48.89 48.89 48.89 48.89 14 +0.18(+0.37%)
Aug 31, 2020 48.71 48.71 48.71 48.71 80 +0.03(+0.06%)
Aug 27, 2020 48.68 48.68 48.68 0 -0.06(-0.11%)
Aug 25, 2020 48.73 48.73 48.73 0 -0.02(-0.05%)
Aug 24, 2020 48.76 48.76 48.76 48.76 44 -0.01(-0.03%)
Aug 21, 2020 48.77 48.77 48.77 48.77 107 -0.08(-0.16%)
Aug 20, 2020 48.85 48.85 48.85 48.85 2 +0.14(+0.29%)
Aug 19, 2020 48.71 48.71 48.71 48.71 0 +0.12(+0.24%)
Aug 18, 2020 48.59 48.59 48.59 48.59 8 +0.00(+0.01%)
Aug 17, 2020 48.68 48.68 48.59 48.59 647 +0.06(+0.12%)
Aug 14, 2020 48.53 48.53 48.53 48.53 0 -0.14(-0.30%)
Aug 13, 2020 48.67 48.67 48.67 48.67 12 +0.00(+0.01%)
Aug 12, 2020 48.67 48.67 48.67 48.67 2 -0.08(-0.16%)
Aug 11, 2020 48.75 48.75 48.75 48.75 12 -0.11(-0.22%)
Aug 10, 2020 48.85 48.85 48.85 48.85 0 -0.02(-0.04%)
Aug 07, 2020 48.87 48.87 48.87 48.87 107 -0.08(-0.17%)
Aug 06, 2020 48.96 48.96 48.96 48.96 0 +0.01(+0.03%)
Aug 05, 2020 48.94 48.94 48.94 48.94 0 +0.07(+0.14%)
Aug 04, 2020 48.70 48.87 48.69 48.87 1,837 +0.02(+0.04%)
Aug 03, 2020 48.85 48.85 48.85 48.85 0 +0.04(+0.08%)
Jul 31, 2020 48.82 48.82 48.82 48.82 107 +0.04(+0.09%)
Jul 30, 2020 48.77 48.77 48.77 48.77 7 +0.05(+0.10%)
Jul 29, 2020 48.72 48.72 48.72 48.72 0 -0.01(-0.02%)
Jul 27, 2020 48.73 48.73 48.73 0 -0.05(-0.10%)
Jul 24, 2020 48.78 48.78 48.78 48.78 107 +0.05(+0.10%)
Jul 23, 2020 48.74 48.74 48.74 48.74 2 +0.01(+0.02%)
Jul 22, 2020 48.73 48.73 48.73 48.73 63 +0.09(+0.18%)
Jul 21, 2020 48.46 48.64 48.46 48.64 215 +0.17(+0.35%)
Jul 20, 2020 48.47 48.47 48.47 48.47 127 -0.10(-0.21%)
Jul 17, 2020 48.57 48.57 48.57 48.57 107 +0.03(+0.06%)
Jul 16, 2020 48.54 48.54 48.54 48.54 0 +0.02(+0.05%)
Jul 15, 2020 48.52 48.52 48.52 48.52 53 +0.10(+0.21%)
Jul 14, 2020 48.42 48.42 48.42 48.42 8 +0.23(+0.47%)
Jul 13, 2020 48.19 48.19 48.19 48.19 1 -0.16(-0.33%)
Jul 10, 2020 48.36 48.36 48.36 48.36 108 -0.05(-0.10%)
Jul 09, 2020 48.40 48.40 48.40 48.40 70 +0.00(+0.01%)
Jul 08, 2020 48.44 48.44 48.40 48.40 650 +0.05(+0.11%)
Jul 07, 2020 48.35 48.35 48.35 48.35 0 +0.17(+0.35%)
Jul 06, 2020 48.18 48.18 48.18 48.18 2 +0.08(+0.16%)
Jul 02, 2020 48.10 48.10 48.10 48.10 0 +0.03(+0.07%)
Jul 01, 2020 48.07 48.07 48.07 48.07 3 -0.10(-0.20%)
Jun 30, 2020 48.17 48.17 48.17 48.17 164 -0.12(-0.24%)
Jun 29, 2020 48.28 48.28 48.28 48.28 11 +0.11(+0.22%)
Jun 26, 2020 48.18 48.18 48.18 48.18 108 +0.01(+0.03%)
Jun 25, 2020 48.16 48.16 48.16 48.16 27 -0.05(-0.11%)
Jun 24, 2020 48.21 48.21 48.21 48.21 0 -0.02(-0.04%)
Jun 23, 2020 48.03 48.23 48.03 48.23 661 +0.04(+0.08%)
Jun 22, 2020 48.19 48.19 48.19 48.19 2 -0.07(-0.14%)
Jun 19, 2020 48.26 48.26 48.26 48.26 108 +0.12(+0.24%)
Jun 18, 2020 48.15 48.15 48.15 48.15 0 -0.01(-0.03%)
Jun 17, 2020 48.16 48.16 48.16 48.16 9 +0.16(+0.33%)
Jun 16, 2020 47.86 48.06 47.86 48.00 427 -0.02(-0.04%)
Jun 15, 2020 48.02 48.02 48.02 48.02 14 +0.05(+0.11%)
Jun 12, 2020 47.97 47.97 47.97 47.97 108 -0.02(-0.04%)
Jun 11, 2020 47.99 47.99 47.99 47.99 0 -0.09(-0.18%)
Jun 10, 2020 48.08 48.08 48.08 48.08 1 -0.01(-0.02%)
Jun 09, 2020 48.09 48.09 48.09 48.09 0 +0.07(+0.14%)
Jun 08, 2020 48.02 48.02 48.02 48.02 63 +0.11(+0.22%)
Jun 05, 2020 47.91 47.91 47.91 47.91 0 +0.05(+0.11%)
Jun 04, 2020 47.86 47.86 47.86 47.86 0 +0.01(+0.03%)
Jun 03, 2020 47.84 47.84 47.84 47.84 0 +0.13(+0.27%)
Jun 02, 2020 47.71 47.71 47.71 47.71 20 +0.07(+0.16%)
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.