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 29, 2020 47.66 47.66 47.66 47.66 108 -0.10(-0.20%)
May 28, 2020 47.58 47.76 47.58 47.76 117 +0.09(+0.18%)
May 27, 2020 47.67 47.67 47.67 47.67 1 +0.10(+0.20%)
May 26, 2020 47.72 47.72 47.57 47.57 174 -0.00(-0.01%)
May 22, 2020 47.61 47.61 47.48 47.58 11,809 -0.06(-0.14%)
May 21, 2020 47.64 47.64 47.64 47.64 0 +0.37(+0.79%)
May 20, 2020 47.27 47.27 47.27 47.27 0 +0.15(+0.31%)
May 19, 2020 46.68 47.12 46.68 47.12 5,735 +0.08(+0.18%)
May 18, 2020 46.55 47.04 46.55 47.04 748 +0.00(+0.01%)
May 15, 2020 47.39 47.49 46.56 47.03 8,342 +0.15(+0.31%)
May 14, 2020 46.89 46.89 46.89 46.89 47 -0.10(-0.21%)
May 13, 2020 46.99 46.99 46.99 46.99 5 +0.28(+0.60%)
May 12, 2020 46.70 46.70 46.70 46.70 2 +0.06(+0.14%)
May 11, 2020 46.64 46.64 46.64 46.64 6 -0.35(-0.74%)
May 08, 2020 46.99 46.99 46.99 46.99 108 +0.05(+0.11%)
May 07, 2020 46.58 46.93 46.58 46.93 1,038 -0.12(-0.25%)
May 06, 2020 47.05 47.05 47.05 47.05 0 -0.03(-0.07%)
May 05, 2020 47.09 47.09 47.09 47.09 0 +0.05(+0.10%)
May 04, 2020 47.04 47.04 47.04 47.04 0 -0.05(-0.10%)
May 01, 2020 47.07 47.09 47.07 47.09 542 -0.02(-0.04%)
Apr 30, 2020 47.11 47.11 47.11 47.11 0 +0.08(+0.17%)
Apr 29, 2020 47.03 47.03 47.03 47.03 11 +0.08(+0.18%)
Apr 28, 2020 47.21 47.21 46.94 46.94 240 -0.17(-0.36%)
Apr 27, 2020 47.19 47.19 47.11 47.11 217 +0.34(+0.72%)
Apr 24, 2020 46.78 46.78 46.78 46.78 0 +0.10(+0.22%)
Apr 23, 2020 46.40 46.67 46.40 46.67 281 -0.14(-0.31%)
Apr 22, 2020 46.81 46.81 46.81 46.81 78 +0.06(+0.14%)
Apr 21, 2020 46.75 46.75 46.75 46.75 1 -0.16(-0.33%)
Apr 20, 2020 46.91 46.91 46.91 46.91 1 -0.15(-0.31%)
Apr 17, 2020 47.05 47.05 47.05 47.05 108 +0.12(+0.27%)
Apr 16, 2020 46.98 46.98 46.93 46.93 438 +0.08(+0.18%)
Apr 15, 2020 46.98 46.98 46.32 46.85 1,953 -0.12(-0.25%)
Apr 14, 2020 46.92 46.96 46.92 46.96 654 +0.42(+0.90%)
Apr 13, 2020 46.54 46.54 46.54 46.54 4 +0.46(+0.99%)
Apr 09, 2020 46.08 46.08 46.08 46.08 108 +0.36(+0.79%)
Apr 08, 2020 45.51 45.72 45.51 45.72 427 +0.44(+0.97%)
Apr 07, 2020 45.28 45.28 45.28 45.28 11 +0.00(+0.00%)
Apr 06, 2020 45.28 45.28 45.28 45.28 97 -0.04(-0.08%)
Apr 03, 2020 43.79 45.51 43.79 45.32 1,196 -0.01(-0.02%)
Apr 02, 2020 44.22 45.33 43.90 45.33 2,176 +0.07(+0.15%)
Apr 01, 2020 43.84 45.26 43.84 45.26 163 +0.21(+0.46%)
Mar 31, 2020 45.05 45.05 45.05 45.05 0 +0.54(+1.22%)
Mar 30, 2020 44.68 45.05 44.51 44.51 7,828 -0.53(-1.18%)
Mar 27, 2020 45.04 45.04 45.04 45.04 108 +0.51(+1.15%)
Mar 26, 2020 44.36 44.59 44.36 44.53 2,412 +0.33(+0.74%)
Mar 25, 2020 44.20 44.20 44.20 44.20 1 +0.00(+0.00%)
Mar 24, 2020 45.97 48.11 43.27 44.20 2,681 +0.43(+0.98%)
Mar 23, 2020 43.77 43.77 39.27 43.77 329 +2.99(+7.33%)
Mar 19, 2020 40.78 40.78 40.78 0 -4.42(-9.77%)
Mar 18, 2020 47.66 47.66 45.20 45.20 704 -0.77(-1.67%)
Mar 17, 2020 50.87 50.87 45.97 45.97 1,274 -0.69(-1.47%)
Mar 16, 2020 45.01 46.65 45.01 46.65 3,452 +0.60(+1.30%)
Mar 13, 2020 46.05 46.05 46.05 46.05 108 -0.15(-0.32%)
Mar 12, 2020 46.20 46.20 46.20 46.20 103 -0.34(-0.72%)
Mar 11, 2020 46.65 46.67 46.54 46.54 1,607 -0.73(-1.54%)
Mar 10, 2020 47.27 47.27 47.27 47.27 2 +0.02(+0.04%)
Mar 09, 2020 47.70 47.70 46.50 47.25 3,442 -0.48(-1.01%)
Mar 06, 2020 47.73 47.73 47.73 47.73 108 +0.09(+0.18%)
Mar 05, 2020 47.64 47.64 47.64 47.64 3 +0.13(+0.28%)
Mar 04, 2020 47.51 47.51 47.51 47.51 0 -0.00(-0.01%)
Mar 03, 2020 47.51 47.51 47.51 47.51 103 +0.18(+0.38%)
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.