Tremblant Global ETF TOGA
30.64 USD -0.06 (-0.21%)
Regular-session close
30.64 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
30.42 Day range 30.64
26.13 52-week range 35.24
- YTD
- -10.60%
- 1 year
- -6.88%
TOGA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.63 | 30.64 | 30.50 | 30.50 | -0.06 | -0.20% | 931 |
| Nov 12, 2026 | 30.91 | 30.91 | 30.56 | 30.56 | -0.68 | -2.18% | 200 |
| Nov 11, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | +0.23 | +0.74% | 100 |
| Nov 10, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | -0.29 | -0.93% | 100 |
| Nov 9, 2026 | 30.83 | 31.30 | 30.83 | 31.30 | +1.07 | +3.54% | 100 |
| Nov 6, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | -0.27 | -0.89% | 100 |
| Nov 5, 2026 | 30.18 | 30.50 | 30.18 | 30.50 | -1.16 | -3.66% | 500 |
| Nov 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +1.08 | +3.53% | 100 |
| Nov 3, 2026 | 30.50 | 30.70 | 30.50 | 30.58 | -0.10 | -0.33% | 400 |
| Nov 2, 2026 | 30.99 | 31.00 | 30.68 | 30.68 | +0.88 | +2.95% | 1,000 |
| Oct 30, 2026 | 29.85 | 29.85 | 29.72 | 29.80 | -0.62 | -2.04% | 600 |
| Oct 29, 2026 | 30.36 | 30.42 | 30.33 | 30.42 | +0.59 | +1.98% | 700 |
| Oct 28, 2026 | 29.81 | 29.88 | 29.81 | 29.83 | +0.02 | +0.07% | 800 |
| Oct 27, 2026 | 29.69 | 29.81 | 29.69 | 29.81 | -0.04 | -0.13% | 100 |
| Oct 26, 2026 | 29.79 | 29.86 | 29.79 | 29.85 | -0.21 | -0.70% | 1,800 |
| Oct 23, 2026 | 30.01 | 30.06 | 30.01 | 30.06 | -0.32 | -1.05% | 300 |
| Oct 22, 2026 | 30.26 | 30.38 | 30.26 | 30.38 | -0.01 | -0.03% | 300 |
| Oct 21, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | -0.17 | -0.56% | 100 |
| Oct 20, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | +0.42 | +1.39% | 100 |
| Oct 19, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | +0.09 | +0.30% | 400 |
| Oct 16, 2026 | 30.32 | 30.32 | 30.05 | 30.05 | -0.54 | -1.77% | 300 |
| Oct 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | +1.04 | +3.52% | 300 |
| Oct 14, 2026 | 29.40 | 29.55 | 29.40 | 29.55 | -0.90 | -2.96% | 500 |
| Oct 13, 2026 | 30.50 | 30.50 | 30.45 | 30.45 | +0.01 | +0.03% | 400 |
| Oct 12, 2026 | 30.46 | 30.46 | 30.44 | 30.44 | -0.31 | -1.01% | 200 |
| Oct 9, 2026 | 30.73 | 30.75 | 30.73 | 30.75 | +0.44 | +1.45% | 300 |
| Oct 8, 2026 | 30.00 | 30.34 | 30.00 | 30.31 | +0.34 | +1.13% | 1,400 |
| Oct 7, 2026 | 29.57 | 29.98 | 29.57 | 29.97 | +0.12 | +0.40% | 500 |
| Oct 6, 2026 | 29.99 | 29.99 | 29.85 | 29.85 | +0.09 | +0.30% | 2,300 |
| Oct 5, 2026 | 29.54 | 29.76 | 29.54 | 29.76 | +0.55 | +1.88% | 300 |
| Oct 2, 2026 | 29.21 | 29.22 | 29.21 | 29.21 | +0.16 | +0.55% | 500 |
| Oct 1, 2026 | 28.81 | 29.05 | 28.81 | 29.05 | +0.10 | +0.35% | 4,300 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.95 | 28.95 | -0.06 | -0.21% | 1,500 |
| Sep 29, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | +0.18 | +0.62% | 100 |
| Sep 28, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.54 | -1.84% | 100 |
| Sep 25, 2026 | 29.38 | 29.44 | 29.31 | 29.37 | +0.03 | +0.10% | 1,700 |
| Sep 24, 2026 | 29.38 | 29.38 | 29.28 | 29.34 | -0.18 | -0.61% | 1,700 |
| Sep 23, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | -0.33 | -1.11% | 100 |
| Sep 22, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.07 | -0.23% | 100 |
| Sep 21, 2026 | 29.90 | 29.92 | 29.90 | 29.92 | +0.41 | +1.39% | 800 |
| Sep 18, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | -0.24 | -0.81% | 100 |
| Sep 17, 2026 | 30.17 | 30.17 | 29.75 | 29.75 | -0.19 | -0.63% | 500 |
| Sep 16, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | -0.04 | -0.13% | 100 |
| Sep 15, 2026 | 30.11 | 30.13 | 29.98 | 29.98 | -0.60 | -1.96% | 1,800 |
| Sep 14, 2026 | 30.32 | 30.59 | 30.32 | 30.58 | +0.26 | +0.86% | 400 |
| Sep 11, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | +0.39 | +1.30% | 300 |
| Sep 10, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | +0.05 | +0.17% | 100 |
| Sep 9, 2026 | 30.05 | 30.05 | 29.88 | 29.88 | -0.46 | -1.52% | 1,600 |
| Sep 8, 2026 | 30.73 | 30.73 | 30.34 | 30.34 | -0.58 | -1.88% | 300 |
| Sep 4, 2026 | 31.10 | 31.10 | 30.92 | 30.92 | -0.32 | -1.02% | 300 |
| Sep 3, 2026 | 31.10 | 31.25 | 31.10 | 31.24 | -0.06 | -0.19% | 300 |
| Sep 2, 2026 | 31.08 | 31.30 | 31.08 | 31.30 | +0.62 | +2.02% | 500 |
| Sep 1, 2026 | 30.75 | 30.75 | 30.68 | 30.68 | -0.56 | -1.79% | 200 |
| Aug 31, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | -0.55 | -1.73% | 2,100 |
| Aug 28, 2026 | 31.89 | 31.90 | 31.79 | 31.79 | +0.11 | +0.35% | 4,100 |
| Aug 27, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | -0.07 | -0.22% | 100 |
| Aug 26, 2026 | 31.79 | 31.79 | 31.75 | 31.75 | -0.12 | -0.38% | 200 |
| Aug 25, 2026 | 31.74 | 31.87 | 31.74 | 31.87 | +0.34 | +1.08% | 300 |
| Aug 24, 2026 | 31.42 | 31.53 | 31.42 | 31.53 | +0.06 | +0.19% | 200 |
| Aug 21, 2026 | 31.52 | 31.52 | 31.47 | 31.47 | +0.22 | +0.70% | 800 |
| Aug 20, 2026 | 31.42 | 31.42 | 31.11 | 31.25 | -0.37 | -1.17% | 1,400 |
| Aug 19, 2026 | 31.12 | 31.62 | 31.12 | 31.62 | +0.58 | +1.87% | 300 |
| Aug 18, 2026 | 31.39 | 31.39 | 31.04 | 31.04 | -0.24 | -0.77% | 1,400 |
| Aug 17, 2026 | 31.58 | 31.58 | 31.28 | 31.28 | -0.77 | -2.40% | 2,300 |
| Aug 14, 2026 | 32.04 | 32.13 | 32.04 | 32.05 | +0.31 | +0.98% | 800 |
65 days, newest first. Daily bars as drawn on the TOGA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.