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 (%)
Nov 30, 2016 63.74 63.83 63.50 63.53 13,997 -0.01(-0.01%)
Nov 29, 2016 63.60 63.73 63.52 63.54 2,412 -0.15(-0.24%)
Nov 28, 2016 63.88 63.88 63.54 63.69 4,539 -0.50(-0.78%)
Nov 25, 2016 64.31 64.31 64.19 64.19 1,618 +0.20(+0.32%)
Nov 23, 2016 63.99 63.99 63.99 0 +0.39(+0.61%)
Nov 22, 2016 63.52 63.68 63.43 63.60 9,332 +0.12(+0.19%)
Nov 21, 2016 63.50 63.50 63.24 63.48 10,306 +0.41(+0.65%)
Nov 18, 2016 63.37 63.37 62.98 63.07 11,924 -0.09(-0.14%)
Nov 17, 2016 62.43 63.18 62.43 63.16 6,048 +0.67(+1.07%)
Nov 16, 2016 62.52 62.52 62.35 62.49 2,822 -0.28(-0.45%)
Nov 15, 2016 62.40 62.77 62.40 62.77 5,047 +0.04(+0.06%)
Nov 14, 2016 61.83 62.77 61.83 62.73 6,267 +0.94(+1.52%)
Nov 11, 2016 61.35 61.95 61.25 61.79 3,973 +0.29(+0.47%)
Nov 10, 2016 60.59 61.80 60.59 61.50 14,986 +0.96(+1.59%)
Nov 09, 2016 58.80 60.68 58.80 60.54 10,330 +1.33(+2.25%)
Nov 08, 2016 59.05 59.21 58.79 59.21 3,161 +0.22(+0.37%)
Nov 07, 2016 58.81 59.03 58.81 58.99 9,651 +1.23(+2.13%)
Nov 04, 2016 57.68 58.22 57.54 57.76 19,742 +0.10(+0.17%)
Nov 03, 2016 57.73 58.20 57.63 57.66 15,981 -0.18(-0.31%)
Nov 02, 2016 57.89 57.97 57.57 57.84 4,594 -0.12(-0.21%)
Nov 01, 2016 58.36 58.45 57.70 57.96 10,714 -0.39(-0.67%)
Oct 31, 2016 58.18 58.38 58.18 58.35 6,140 +0.21(+0.36%)
Oct 28, 2016 58.31 58.56 58.03 58.14 4,533 -0.26(-0.45%)
Oct 27, 2016 58.99 58.99 58.40 58.40 3,922 -0.19(-0.33%)
Oct 26, 2016 58.40 58.70 58.32 58.59 6,085 +0.00(+0.00%)
Oct 25, 2016 58.83 58.83 58.54 58.59 3,649 -0.18(-0.30%)
Oct 24, 2016 58.73 59.00 58.67 58.77 15,968 +0.26(+0.44%)
Oct 21, 2016 58.17 58.51 58.17 58.51 1,399 -0.06(-0.10%)
Oct 20, 2016 58.34 58.71 58.34 58.57 6,136 +0.01(+0.02%)
Oct 19, 2016 58.40 58.56 58.04 58.56 2,937 +0.30(+0.52%)
Oct 18, 2016 58.24 58.34 58.06 58.26 5,968 +0.57(+0.99%)
Oct 17, 2016 57.61 57.91 57.61 57.69 4,613 -0.18(-0.31%)
Oct 14, 2016 58.20 58.25 57.85 57.87 8,008 -0.16(-0.28%)
Oct 13, 2016 57.89 58.03 57.55 58.03 3,324 -0.13(-0.22%)
Oct 12, 2016 57.98 58.23 57.82 58.16 5,781 +0.21(+0.36%)
Oct 11, 2016 58.06 58.14 57.74 57.95 4,083 -0.63(-1.08%)
Oct 10, 2016 58.40 58.79 58.40 58.58 4,354 +0.22(+0.38%)
Oct 07, 2016 58.40 58.40 58.06 58.36 3,980 -0.17(-0.29%)
Oct 06, 2016 58.25 58.53 58.18 58.53 5,523 +0.06(+0.10%)
Oct 05, 2016 58.14 58.58 58.14 58.47 7,246 +0.40(+0.69%)
Oct 04, 2016 58.25 58.36 57.93 58.07 4,741 -0.04(-0.07%)
Oct 03, 2016 58.11 58.28 57.97 58.11 4,388 -0.16(-0.27%)
Sep 30, 2016 57.83 58.46 57.83 58.27 8,282 +0.57(+0.99%)
Sep 29, 2016 58.09 58.27 57.70 57.70 6,579 -0.55(-0.94%)
Sep 28, 2016 58.11 58.29 57.77 58.25 3,388 +0.32(+0.55%)
Sep 27, 2016 57.41 57.96 57.41 57.93 6,554 +0.34(+0.59%)
Sep 26, 2016 57.79 57.85 57.49 57.59 14,757 -0.55(-0.95%)
Sep 23, 2016 58.36 58.36 58.04 58.14 5,764 -0.20(-0.34%)
Sep 22, 2016 58.12 58.44 58.12 58.34 17,891 +0.31(+0.53%)
Sep 21, 2016 57.40 58.03 57.40 58.03 6,183 +0.57(+0.99%)
Sep 20, 2016 57.63 57.63 57.39 57.46 3,140 -0.15(-0.26%)
Sep 19, 2016 57.78 57.83 57.58 57.61 2,635 +0.20(+0.36%)
Sep 16, 2016 57.33 57.47 57.19 57.41 6,274 -0.30(-0.51%)
Sep 15, 2016 57.03 57.80 57.03 57.70 59,317 +0.51(+0.89%)
Sep 14, 2016 57.33 57.44 57.03 57.19 17,567 -0.14(-0.24%)
Sep 13, 2016 57.56 57.56 57.10 57.33 9,891 -0.92(-1.58%)
Sep 12, 2016 57.45 58.31 57.37 58.25 16,516 +0.69(+1.19%)
Sep 09, 2016 58.16 58.26 57.56 57.56 6,366 -1.35(-2.29%)
Sep 08, 2016 59.05 59.05 58.91 58.91 1,602 -0.11(-0.19%)
Sep 07, 2016 58.77 59.08 58.66 59.02 7,265 +0.30(+0.52%)
Sep 06, 2016 58.92 58.92 58.48 58.72 20,971 -0.20(-0.34%)
Sep 02, 2016 58.75 58.92 58.92 58.92 6,500 +0.48(+0.83%)
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.