Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Wilshire Buyback ETF (NY: TTFS )

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 (%)
Oct 31, 2017 67.61 67.85 67.37 67.74 2,904 +0.08(+0.12%)
Oct 30, 2017 68.05 68.06 67.64 67.66 2,101 -0.44(-0.65%)
Oct 27, 2017 67.99 68.21 67.83 68.10 2,851 -0.18(-0.26%)
Oct 26, 2017 67.93 68.28 67.93 68.28 2,088 +0.33(+0.48%)
Oct 25, 2017 67.98 68.18 67.57 67.95 3,872 -0.10(-0.15%)
Oct 24, 2017 68.13 68.25 68.05 68.05 3,906 -0.13(-0.19%)
Oct 23, 2017 68.50 68.50 68.18 68.18 5,127 -0.19(-0.28%)
Oct 20, 2017 68.28 68.47 68.28 68.37 2,560 +0.41(+0.60%)
Oct 19, 2017 67.37 67.96 67.37 67.96 2,106 +0.18(+0.27%)
Oct 18, 2017 67.43 67.87 67.43 67.78 3,623 +0.19(+0.28%)
Oct 17, 2017 67.48 67.60 67.36 67.59 7,691 +0.09(+0.13%)
Oct 16, 2017 67.30 67.59 67.27 67.50 4,560 +0.05(+0.07%)
Oct 13, 2017 67.16 67.65 67.16 67.45 5,359 +0.18(+0.27%)
Oct 12, 2017 67.29 67.33 67.17 67.27 3,682 -0.16(-0.23%)
Oct 11, 2017 67.50 67.50 67.36 67.43 1,916 -0.30(-0.45%)
Oct 10, 2017 67.91 67.91 67.71 67.73 4,329 +0.15(+0.22%)
Oct 09, 2017 67.99 67.99 67.56 67.58 3,519 -0.57(-0.84%)
Oct 06, 2017 68.09 68.37 68.07 68.15 10,188 -0.17(-0.25%)
Oct 05, 2017 68.21 68.48 68.21 68.32 11,968 -0.05(-0.07%)
Oct 04, 2017 68.21 68.37 68.20 68.37 4,767 +0.20(+0.29%)
Oct 03, 2017 68.06 68.17 67.95 68.17 3,057 +0.14(+0.20%)
Oct 02, 2017 67.91 68.03 67.90 68.03 1,692 +0.16(+0.23%)
Sep 29, 2017 67.95 67.95 67.78 67.88 4,741 +0.31(+0.47%)
Sep 28, 2017 67.41 67.56 67.41 67.56 7,347 -0.09(-0.13%)
Sep 27, 2017 67.25 67.65 67.25 67.65 1,928 +0.44(+0.65%)
Sep 26, 2017 67.00 67.21 67.00 67.21 2,316 +0.29(+0.43%)
Sep 25, 2017 66.58 66.93 66.58 66.92 7,962 +0.09(+0.13%)
Sep 22, 2017 66.69 66.83 66.69 66.83 7,599 +0.22(+0.33%)
Sep 21, 2017 66.65 66.65 66.54 66.61 2,902 -0.01(-0.02%)
Sep 20, 2017 66.64 66.64 66.08 66.62 5,343 -0.10(-0.15%)
Sep 19, 2017 67.08 67.08 66.72 66.72 2,509 -0.25(-0.38%)
Sep 18, 2017 67.15 67.15 66.94 66.97 4,551 +0.23(+0.35%)
Sep 15, 2017 66.40 66.82 66.40 66.74 4,403 +0.21(+0.32%)
Sep 14, 2017 66.59 66.61 66.45 66.53 4,479 -0.31(-0.46%)
Sep 13, 2017 66.48 66.92 66.48 66.84 7,765 +0.09(+0.14%)
Sep 12, 2017 66.50 66.76 66.50 66.75 6,072 +0.56(+0.84%)
Sep 11, 2017 66.12 66.28 65.98 66.19 7,962 +0.86(+1.32%)
Sep 08, 2017 64.70 65.43 64.70 65.33 17,753 +0.41(+0.63%)
Sep 07, 2017 64.97 64.97 64.75 64.92 12,539 -0.55(-0.85%)
Sep 06, 2017 65.01 65.47 65.01 65.47 5,551 +0.52(+0.81%)
Sep 05, 2017 65.63 65.63 64.80 64.95 26,940 -0.84(-1.28%)
Sep 01, 2017 65.55 65.80 65.55 65.79 2,551 +0.37(+0.57%)
Aug 31, 2017 65.16 65.46 65.16 65.42 2,158 +0.31(+0.48%)
Aug 30, 2017 64.90 65.20 64.90 65.11 9,208 +0.19(+0.30%)
Aug 29, 2017 64.59 64.92 64.54 64.92 11,223 -0.09(-0.14%)
Aug 28, 2017 65.43 65.43 64.95 65.01 2,985 -0.28(-0.43%)
Aug 25, 2017 65.19 65.38 65.19 65.29 4,466 +0.25(+0.38%)
Aug 24, 2017 65.38 65.38 65.01 65.05 3,821 +0.17(+0.27%)
Aug 23, 2017 64.81 64.94 64.81 64.87 3,919 -0.16(-0.24%)
Aug 22, 2017 64.73 65.05 64.64 65.03 14,435 +0.69(+1.07%)
Aug 21, 2017 64.28 64.38 64.11 64.34 6,374 -0.07(-0.11%)
Aug 18, 2017 64.45 64.66 64.41 64.41 6,197 -0.44(-0.68%)
Aug 17, 2017 65.47 65.56 64.79 64.85 6,207 -0.87(-1.32%)
Aug 16, 2017 65.59 65.89 65.59 65.72 10,186 +0.12(+0.18%)
Aug 15, 2017 66.05 66.05 65.47 65.60 9,821 -0.46(-0.69%)
Aug 14, 2017 66.15 66.18 66.05 66.05 2,058 +0.61(+0.94%)
Aug 11, 2017 65.34 65.62 65.34 65.44 1,973 +0.07(+0.10%)
Aug 10, 2017 65.87 66.14 65.31 65.37 2,849 -1.13(-1.69%)
Aug 09, 2017 66.47 66.59 66.28 66.50 13,136 -0.30(-0.45%)
Aug 08, 2017 66.88 67.32 66.80 66.80 9,658 -0.22(-0.33%)
Aug 07, 2017 66.90 67.02 66.80 67.02 7,218 +0.24(+0.35%)
Aug 04, 2017 66.64 66.91 66.64 66.78 1,471 +0.08(+0.12%)
Aug 03, 2017 66.38 66.73 66.38 66.70 2,075 +0.18(+0.26%)
Aug 02, 2017 66.63 66.73 66.37 66.53 1,367 -0.38(-0.57%)
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.