Tremblant Global ETF (TOGA)

TOGA
🏛️ Vereinigte Staaten →
35.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.09 30.09 30.01 30.03 0.0M
2024-12-30 29.90 30.20 29.90 30.13 0.0M
2024-12-27 30.52 30.52 30.26 30.47 0.0M
2024-12-26 30.53 30.79 30.53 30.75 0.0M
2024-12-24 30.63 30.70 30.61 30.70 0.0M
2024-12-23 30.46 30.52 30.44 30.51 0.0M
2024-12-20 30.23 30.75 30.23 30.62 0.0M
2024-12-19 30.37 30.38 30.28 30.28 0.0M
2024-12-18 31.39 31.44 30.30 30.30 0.0M
2024-12-17 31.54 31.54 31.38 31.43 0.0M
2024-12-16 31.59 31.70 31.56 31.56 0.3M
2024-12-13 31.60 31.60 31.54 31.55 0.0M
2024-12-12 31.92 31.92 31.79 31.79 0.0M
2024-12-11 31.91 31.95 31.91 31.95 0.0M
2024-12-10 31.82 31.94 31.77 31.77 0.0M
2024-12-09 32.22 32.28 31.83 31.83 0.0M
2024-12-06 32.18 32.25 32.14 32.17 0.0M
2024-12-05 32.13 32.13 31.97 31.97 0.2M
2024-12-04 31.87 32.14 31.87 32.14 0.0M
2024-12-03 31.78 31.81 31.72 31.81 0.0M
2024-12-02 31.54 31.69 31.54 31.69 0.0M
2024-11-29 31.42 31.46 31.42 31.46 0.0M
2024-11-27 31.62 31.62 31.44 31.46 0.0M
2024-11-26 31.38 31.49 31.38 31.46 0.0M
2024-11-25 31.26 31.40 31.20 31.36 0.0M
2024-11-22 30.85 30.91 30.79 30.91 0.0M
2024-11-21 30.70 30.92 30.65 30.90 0.0M
2024-11-20 30.63 30.77 30.42 30.77 0.0M
2024-11-19 30.30 30.58 30.30 30.58 0.0M
2024-11-18 30.13 30.29 30.13 30.25 0.0M
2024-11-15 30.08 30.08 30.03 30.05 0.0M
2024-11-14 30.64 30.64 30.45 30.45 0.0M
2024-11-13 30.72 30.86 30.69 30.73 0.1M
2024-11-12 30.45 30.45 30.40 30.45 0.0M
2024-11-11 30.25 30.40 30.25 30.35 0.0M
2024-11-08 30.03 30.03 29.95 29.98 0.2M
2024-11-07 29.71 29.92 29.71 29.86 0.0M
2024-11-06 29.62 29.80 29.53 29.80 0.1M
2024-11-05 28.78 29.01 28.78 29.01 0.0M
2024-11-04 28.64 28.64 28.64 28.64 0.0M
2024-11-01 28.76 28.80 28.62 28.69 0.1M
2024-10-31 28.63 28.63 28.40 28.42 0.0M
2024-10-30 28.77 28.92 28.73 28.73 0.0M
2024-10-29 28.88 28.89 28.83 28.83 0.0M
2024-10-28 28.76 28.77 28.72 28.76 0.0M
2024-10-25 28.76 28.76 28.49 28.49 0.0M
2024-10-24 28.57 28.59 28.50 28.57 0.0M
2024-10-23 28.50 28.51 28.50 28.51 0.0M
2024-10-22 28.95 28.95 28.93 28.93 0.0M
2024-10-21 28.80 28.85 28.58 28.85 0.0M
2024-10-18 28.72 28.82 28.72 28.78 0.1M
2024-10-17 28.55 28.59 28.55 28.59 0.0M
2024-10-16 28.53 28.56 28.48 28.56 0.0M
2024-10-15 28.59 28.62 28.50 28.50 0.0M
2024-10-14 28.58 28.61 28.54 28.61 0.0M
2024-10-11 28.58 28.60 28.58 28.58 0.0M
2024-10-10 28.07 28.11 28.07 28.11 0.0M
2024-10-09 28.04 28.04 28.04 28.04 0.0M
2024-10-08 27.74 27.80 27.74 27.80 0.0M
2024-10-07 27.76 27.79 27.56 27.56 0.0M
2024-10-04 27.75 27.80 27.75 27.80 0.0M
2024-10-03 27.38 27.57 27.38 27.49 0.0M
2024-10-02 27.65 27.66 27.62 27.65 0.0M
2024-10-01 27.91 27.91 27.60 27.68 0.0M
2024-09-30 27.85 27.90 27.84 27.90 0.0M
2024-09-27 28.16 28.16 28.04 28.04 0.0M
2024-09-26 28.05 28.10 27.96 28.08 0.0M
2024-09-25 27.95 27.95 27.91 27.92 0.0M
2024-09-24 27.90 27.90 27.90 27.90 0.0M
2024-09-23 27.66 27.72 27.66 27.72 0.0M
2024-09-20 27.58 27.60 27.58 27.60 0.0M
2024-09-19 27.66 27.66 27.54 27.54 0.0M
2024-09-18 27.25 27.25 27.24 27.24 0.0M
2024-09-17 27.17 27.17 27.15 27.15 0.0M
2024-09-16 26.95 27.04 26.95 27.04 0.0M
2024-09-13 26.93 27.04 26.93 26.93 0.0M
2024-09-12 26.53 26.66 26.53 26.66 0.0M
2024-09-11 26.40 26.45 26.40 26.45 0.0M
2024-09-10 26.17 26.19 26.04 26.19 0.0M
2024-09-09 26.32 26.34 26.23 26.23 0.0M
2024-09-06 25.99 26.01 25.99 26.01 0.0M
2024-09-05 26.33 26.36 24.58 26.36 0.0M
2024-09-04 26.50 26.50 26.38 26.38 0.0M
2024-09-03 26.60 26.60 26.37 26.37 0.0M
2024-08-30 26.58 26.69 26.58 26.69 0.0M
2024-08-29 26.66 26.66 26.48 26.48 0.0M
2024-08-28 26.50 26.50 26.42 26.42 0.0M
2024-08-27 26.63 26.66 26.63 26.66 0.0M
2024-08-26 26.70 26.70 26.63 26.63 0.0M
2024-08-22 26.70 26.70 26.45 26.45 0.0M
2024-08-21 26.59 26.62 26.52 26.62 0.0M
2024-08-19 26.53 26.60 26.53 26.60 0.0M
2024-08-16 26.20 26.30 26.20 26.23 0.0M
2024-08-15 26.25 26.27 26.20 26.20 0.0M
2024-08-14 25.80 25.88 25.80 25.88 0.0M
2024-08-13 25.67 25.82 25.67 25.82 0.0M
2024-08-12 25.40 25.41 25.39 25.40 0.0M
2024-08-09 25.50 25.50 25.42 25.47 0.0M
2024-08-08 25.45 25.57 25.45 25.57 0.0M
2024-08-07 25.29 25.43 24.91 24.91 0.0M
2024-08-06 24.87 25.18 24.87 25.03 0.0M
2024-08-05 24.76 24.76 24.70 24.70 0.0M
2024-08-02 25.09 25.13 25.09 25.13 0.0M
2024-08-01 25.95 25.95 25.48 25.56 0.0M
2024-07-31 25.94 26.00 25.90 25.90 0.0M
2024-07-30 25.77 25.81 25.70 25.79 0.0M
2024-07-29 25.70 25.74 25.65 25.65 0.0M
2024-07-26 25.56 25.68 25.54 25.56 0.0M
2024-07-25 25.19 25.55 25.19 25.20 0.0M
2024-07-24 25.41 25.41 25.21 25.21 0.0M
2024-07-23 25.71 25.72 25.64 25.67 0.0M
2024-07-22 25.46 25.49 25.35 25.49 0.0M
2024-07-19 25.43 25.47 25.39 25.39 0.0M
2024-07-18 25.84 25.87 25.37 25.41 0.0M
2024-07-17 26.02 26.02 25.80 25.80 0.0M
2024-07-16 26.03 26.17 26.02 26.17 0.0M
2024-07-15 25.98 26.04 25.92 25.94 0.0M
2024-07-12 25.95 26.01 25.91 25.94 0.1M
2024-07-11 25.54 25.74 25.54 25.69 0.0M
2024-07-10 25.56 25.56 25.43 25.44 0.0M
2024-07-09 25.63 25.64 25.55 25.55 0.0M
2024-07-08 25.75 25.75 25.67 25.67 0.0M
2024-07-05 25.62 25.75 25.62 25.75 0.0M
2024-07-03 25.56 25.64 25.56 25.62 0.0M
2024-07-02 25.42 25.52 25.39 25.52 0.0M
2024-07-01 25.47 25.47 25.37 25.46 0.0M
2024-06-28 25.74 25.76 25.61 25.64 0.1M
2024-06-27 25.60 25.69 25.60 25.67 0.0M
2024-06-26 25.40 25.58 25.40 25.58 0.0M
2024-06-25 25.54 25.55 25.51 25.53 0.0M
2024-06-24 25.69 25.72 25.58 25.58 0.0M
2024-06-21 25.46 25.60 25.46 25.60 0.0M
2024-06-20 25.55 25.55 25.44 25.47 0.0M
2024-06-18 25.45 25.48 25.40 25.48 0.0M
2024-06-17 25.46 25.51 25.46 25.49 0.0M
2024-06-14 25.33 25.34 25.30 25.31 0.0M
2024-06-13 25.71 25.71 25.42 25.50 0.0M
2024-06-12 25.87 25.87 25.75 25.78 0.0M
2024-06-11 25.50 25.57 25.48 25.57 0.0M
2024-06-10 25.54 25.66 25.54 25.64 0.0M
2024-06-07 25.60 25.74 25.60 25.62 0.0M
2024-06-06 25.60 25.70 25.60 25.68 0.0M
2024-06-05 25.30 25.41 25.28 25.41 0.0M
2024-06-04 25.38 25.45 25.28 25.34 0.2M
2024-06-03 25.52 25.53 25.23 25.38 0.0M
2024-05-31 25.31 25.40 25.12 25.40 0.0M
2024-05-30 25.34 25.34 25.23 25.26 0.0M
2024-05-29 25.30 25.40 25.29 25.29 0.0M
2024-05-28 25.60 25.60 25.45 25.51 0.0M
2024-05-24 25.57 25.70 25.57 25.63 0.0M
2024-05-23 25.87 25.89 25.42 25.47 0.0M
2024-05-22 25.94 25.95 25.74 25.76 0.0M
2024-05-21 25.99 25.99 25.89 25.96 0.0M
2024-05-20 26.04 26.05 25.96 26.04 0.0M
2024-05-17 25.99 26.01 25.98 26.01 0.0M
2024-05-16 26.04 26.05 25.94 25.95 0.0M
2024-05-15 25.86 25.94 25.86 25.94 0.0M
2024-05-14 25.74 25.74 25.65 25.73 0.0M
2024-05-13 25.80 25.80 25.62 25.64 0.0M
2024-05-10 25.82 25.82 25.72 25.73 0.0M
2024-05-09 25.65 25.78 25.63 25.77 0.1M
2024-05-08 25.58 25.68 25.58 25.63 0.1M
2024-05-07 25.88 25.94 25.83 25.87 0.2M
2024-05-06 25.78 25.94 25.75 25.83 0.3M
2024-05-03 25.57 25.73 25.55 25.58 0.1M