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 (%)
Feb 28, 2013 36.82 37.40 36.82 37.38 724 +0.23(+0.61%)
Feb 27, 2013 37.16 37.16 37.16 37.16 100 +0.68(+1.86%)
Feb 26, 2013 36.90 36.90 36.48 36.48 600 -0.68(-1.83%)
Feb 22, 2013 37.12 37.16 37.05 37.16 1,802 +0.28(+0.76%)
Feb 21, 2013 37.58 37.58 36.88 36.88 1,550 -0.68(-1.81%)
Feb 20, 2013 37.64 37.64 37.56 37.56 200 -0.22(-0.58%)
Feb 19, 2013 37.82 37.82 37.56 37.78 2,349 +0.38(+1.02%)
Feb 15, 2013 37.59 37.59 37.40 37.40 2,104 -0.19(-0.51%)
Feb 14, 2013 37.58 37.59 37.57 37.59 1,100 +0.32(+0.86%)
Feb 13, 2013 37.27 37.27 37.27 37.27 400 +0.12(+0.32%)
Feb 12, 2013 37.12 37.15 37.12 37.15 700 -0.04(-0.11%)
Feb 11, 2013 37.19 37.19 37.19 37.19 300 +0.52(+1.42%)
Feb 07, 2013 36.67 36.67 36.67 36.67 2,000 +0.19(+0.52%)
Feb 05, 2013 36.50 36.48 36.48 36.48 1,100 +0.15(+0.41%)
Feb 04, 2013 36.33 36.33 36.28 36.33 3,255 +0.00(+0.00%)
Jan 31, 2013 36.27 36.33 36.33 36.33 2,400 +0.08(+0.22%)
Jan 30, 2013 36.25 36.25 36.25 36.25 320 -0.01(-0.03%)
Jan 29, 2013 36.26 36.26 36.26 36.26 500 -0.18(-0.49%)
Jan 28, 2013 36.44 36.44 36.44 36.44 300 -0.15(-0.41%)
Jan 25, 2013 36.59 36.59 36.59 36.59 100 +0.31(+0.86%)
Jan 24, 2013 36.28 36.28 36.28 36.28 100 +0.28(+0.78%)
Jan 22, 2013 35.80 36.00 36.00 36.00 3,200 +0.12(+0.32%)
Jan 17, 2013 35.75 35.88 35.88 35.88 1,600 +0.23(+0.66%)
Jan 16, 2013 35.64 35.65 35.62 35.65 2,100 +0.25(+0.71%)
Jan 15, 2013 35.40 35.40 35.40 35.40 300 -0.01(-0.03%)
Jan 14, 2013 35.99 35.99 35.35 35.41 1,753 +0.25(+0.71%)
Jan 10, 2013 35.16 35.16 35.16 35.16 200 -0.00(-0.01%)
Jan 09, 2013 35.16 35.16 35.16 35.16 140 +0.10(+0.30%)
Jan 08, 2013 35.01 35.08 34.95 35.06 3,900 -0.21(-0.59%)
Jan 07, 2013 35.10 35.27 35.02 35.27 7,583 +0.01(+0.02%)
Jan 04, 2013 35.18 35.35 35.16 35.26 8,300 +0.23(+0.66%)
Jan 03, 2013 35.24 35.24 35.03 35.03 8,647 +0.15(+0.43%)
Jan 02, 2013 34.91 35.01 33.89 34.88 1,200 +0.99(+2.93%)
Dec 31, 2012 33.63 33.89 33.63 33.89 384 +0.26(+0.77%)
Dec 28, 2012 33.62 33.72 33.62 33.63 7,135 -0.12(-0.36%)
Dec 27, 2012 33.69 33.75 33.42 33.75 1,244 -0.04(-0.13%)
Dec 26, 2012 34.11 34.17 33.75 33.79 14,998 -0.67(-1.95%)
Dec 21, 2012 34.47 34.47 34.47 34.47 1,000 -0.49(-1.41%)
Dec 20, 2012 35.00 35.00 34.93 34.96 450 -0.14(-0.40%)
Dec 19, 2012 35.40 35.40 35.03 35.10 5,300 -0.01(-0.03%)
Dec 18, 2012 35.02 35.15 35.00 35.11 2,720 +0.45(+1.30%)
Dec 17, 2012 34.66 34.66 34.66 34.66 100 +0.23(+0.67%)
Dec 14, 2012 34.47 34.47 34.43 34.43 1,050 -0.07(-0.20%)
Dec 13, 2012 34.50 34.50 34.50 34.50 1,000 -0.15(-0.43%)
Dec 12, 2012 34.57 34.78 34.57 34.65 900 +0.14(+0.41%)
Dec 11, 2012 34.51 34.51 34.51 34.51 131 +0.05(+0.13%)
Dec 10, 2012 34.49 34.49 34.45 34.46 2,035 +0.23(+0.68%)
Dec 06, 2012 34.23 34.23 34.23 34.23 0 +0.04(+0.12%)
Dec 05, 2012 34.19 34.19 34.19 34.19 375 +0.08(+0.23%)
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.