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 (%)
Apr 30, 2013 39.55 39.59 39.55 39.59 239 +0.04(+0.11%)
Apr 29, 2013 39.35 39.55 39.35 39.55 1,658 +0.17(+0.42%)
Apr 26, 2013 39.49 39.50 39.28 39.38 4,840 -0.19(-0.47%)
Apr 25, 2013 39.54 39.57 39.45 39.57 2,260 +0.58(+1.49%)
Apr 24, 2013 38.99 38.99 38.99 38.99 1,000 +0.10(+0.25%)
Apr 23, 2013 38.89 38.89 38.89 38.89 943 +0.52(+1.35%)
Apr 22, 2013 38.00 38.37 38.00 38.37 1,504 +0.05(+0.12%)
Apr 19, 2013 38.17 38.38 38.17 38.33 800 +0.33(+0.86%)
Apr 18, 2013 38.08 38.14 38.00 38.00 1,707 -0.26(-0.68%)
Apr 17, 2013 38.53 38.53 38.17 38.26 3,974 -0.68(-1.75%)
Apr 16, 2013 38.78 38.94 38.78 38.94 728 +0.44(+1.15%)
Apr 15, 2013 39.11 39.11 38.50 38.50 2,935 -0.90(-2.28%)
Apr 12, 2013 39.65 39.65 39.21 39.39 765 -0.14(-0.34%)
Apr 11, 2013 39.52 39.66 39.50 39.53 2,200 +0.31(+0.80%)
Apr 10, 2013 39.21 39.22 39.21 39.22 3,200 +0.41(+1.05%)
Apr 09, 2013 38.75 38.81 38.70 38.81 5,001 +0.35(+0.91%)
Apr 08, 2013 38.46 38.64 38.46 38.46 459 +0.05(+0.13%)
Apr 05, 2013 38.70 38.70 38.15 38.41 3,850 -0.24(-0.62%)
Apr 04, 2013 38.50 38.65 38.50 38.65 700 +0.33(+0.86%)
Apr 03, 2013 38.90 38.90 38.32 38.32 3,750 -0.56(-1.44%)
Apr 02, 2013 38.88 39.00 38.88 38.88 1,800 +0.12(+0.31%)
Apr 01, 2013 38.90 38.90 38.76 38.76 1,900 -0.44(-1.12%)
Mar 28, 2013 39.35 39.35 38.89 39.20 3,344 +0.34(+0.87%)
Mar 27, 2013 38.75 38.86 38.75 38.86 1,583 +0.13(+0.34%)
Mar 26, 2013 38.29 38.86 38.29 38.73 3,064 +0.13(+0.34%)
Mar 25, 2013 38.60 38.60 38.59 38.60 2,200 -0.02(-0.06%)
Mar 22, 2013 39.52 39.52 38.62 38.62 2,124 +0.00(+0.01%)
Mar 21, 2013 38.51 39.07 38.51 38.62 8,529 -0.20(-0.51%)
Mar 20, 2013 39.10 39.10 38.81 38.82 2,223 +0.37(+0.96%)
Mar 19, 2013 38.76 38.76 38.45 38.45 1,447 -0.33(-0.85%)
Mar 18, 2013 38.83 38.83 38.78 38.78 1,028 -0.11(-0.29%)
Mar 15, 2013 38.94 38.94 38.78 38.89 928 -0.08(-0.21%)
Mar 14, 2013 38.96 39.41 38.90 38.97 10,040 +0.19(+0.49%)
Mar 13, 2013 38.70 38.78 38.68 38.78 1,055 +0.29(+0.75%)
Mar 12, 2013 38.62 38.63 38.49 38.49 1,100 -0.02(-0.05%)
Mar 11, 2013 38.46 38.51 38.44 38.51 600 +0.13(+0.34%)
Mar 08, 2013 38.26 38.38 38.20 38.38 600 +0.22(+0.58%)
Mar 07, 2013 38.03 38.19 38.03 38.16 2,950 +0.08(+0.21%)
Mar 06, 2013 38.00 38.08 37.93 38.08 10,560 +0.24(+0.63%)
Mar 05, 2013 37.85 37.93 37.78 37.84 10,140 +0.48(+1.28%)
Mar 01, 2013 37.36 37.36 37.36 37.36 1,400 -0.02(-0.07%)
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%)
Dec 04, 2012 34.11 34.11 34.11 34.11 100 -0.08(-0.22%)
Nov 30, 2012 34.36 34.39 34.19 34.19 1,358 -0.16(-0.48%)
Nov 29, 2012 34.35 34.35 34.35 34.35 200 +0.41(+1.21%)
Nov 28, 2012 33.94 33.94 33.94 33.94 350 -0.16(-0.47%)
Nov 27, 2012 34.10 34.10 34.10 34.10 2,900 +0.02(+0.06%)
Nov 26, 2012 34.15 34.15 34.00 34.08 3,800 +0.01(+0.03%)
Nov 23, 2012 34.07 34.07 34.07 34.07 1,000 +0.22(+0.65%)
Nov 21, 2012 33.78 33.87 33.78 33.85 6,684 +0.16(+0.47%)
Nov 20, 2012 33.71 33.71 33.69 33.69 1,135 +0.06(+0.18%)
Nov 19, 2012 32.83 33.63 32.83 33.63 6,611 +0.68(+2.06%)
Nov 16, 2012 32.94 32.95 32.94 32.95 1,500 +0.16(+0.49%)
Nov 15, 2012 32.67 32.79 32.67 32.79 836 +0.02(+0.06%)
Nov 14, 2012 29.00 33.40 32.77 32.77 2,225 -0.72(-2.15%)
Nov 13, 2012 33.59 33.59 33.49 33.49 4,581 +0.14(+0.42%)
Nov 12, 2012 33.35 33.35 33.35 33.35 300 -0.12(-0.36%)
Nov 09, 2012 33.43 33.47 33.43 33.47 350 +0.00(+0.00%)
Nov 08, 2012 33.87 33.88 33.47 33.47 2,934 -0.38(-1.12%)
Nov 07, 2012 34.08 34.08 33.75 33.85 4,145 -0.57(-1.66%)
Nov 06, 2012 34.44 34.44 34.42 34.42 288 +0.42(+1.24%)
Nov 05, 2012 34.07 34.07 34.00 34.00 2,183 -0.15(-0.44%)
Nov 02, 2012 34.26 34.35 34.15 34.15 9,477 -0.20(-0.58%)
Nov 01, 2012 34.30 34.35 34.30 34.35 750 +0.60(+1.78%)
Oct 26, 2012 33.75 33.75 33.75 33.75 500 -0.08(-0.24%)
Oct 25, 2012 33.64 33.83 33.64 33.83 1,534 +0.11(+0.33%)
Oct 24, 2012 33.91 34.37 33.72 33.72 1,587 -0.18(-0.52%)
Oct 23, 2012 33.78 33.90 33.78 33.90 690 -0.29(-0.86%)
Oct 19, 2012 34.90 34.90 34.18 34.19 2,241 -0.71(-2.03%)
Oct 18, 2012 35.56 35.56 34.85 34.90 7,700 -0.11(-0.31%)
Oct 17, 2012 36.00 36.00 34.99 35.01 5,891 +0.08(+0.22%)
Oct 16, 2012 34.73 34.94 34.73 34.93 800 +0.51(+1.48%)
Oct 12, 2012 34.55 34.42 34.42 34.42 1,500 -0.06(-0.19%)
Oct 10, 2012 34.86 34.48 34.48 34.48 2,100 -0.58(-1.64%)
Oct 09, 2012 35.06 35.06 35.06 35.06 100 -0.49(-1.38%)
Oct 06, 2012 35.55 35.55 35.55 0 +0.00(+0.00%)
Oct 05, 2012 35.65 35.70 35.55 35.55 7,400 +0.59(+1.68%)
Oct 02, 2012 34.96 34.96 34.96 34.96 300 -0.04(-0.11%)
Oct 01, 2012 35.09 35.09 35.00 35.00 200 +0.07(+0.19%)
Sep 27, 2012 34.93 34.93 34.93 34.93 300 +0.04(+0.11%)
Sep 26, 2012 35.00 35.00 34.89 34.89 400 -0.12(-0.34%)
Sep 25, 2012 35.60 35.60 35.01 35.01 2,400 -0.62(-1.74%)
Sep 24, 2012 35.63 35.63 35.63 35.63 230 -0.42(-1.16%)
Sep 21, 2012 36.05 36.05 36.05 36.05 300 -0.23(-0.63%)
Sep 19, 2012 36.54 36.28 36.28 36.28 1,200 -0.72(-1.95%)
Sep 18, 2012 36.15 37.00 36.03 37.00 2,400 +0.88(+2.44%)
Sep 17, 2012 36.18 36.18 36.12 36.12 721 -0.20(-0.55%)
Sep 14, 2012 36.00 36.33 36.00 36.32 970 +0.24(+0.66%)
Sep 13, 2012 35.75 36.08 35.75 36.08 825 +0.30(+0.84%)
Sep 12, 2012 35.72 35.78 35.72 35.78 700 +0.06(+0.17%)
Sep 11, 2012 35.72 35.72 35.72 35.72 125 -0.02(-0.06%)
Sep 10, 2012 35.50 35.76 35.50 35.74 3,210 +0.85(+2.44%)
Sep 05, 2012 34.90 34.89 34.89 34.89 300 +0.55(+1.60%)
Aug 31, 2012 34.34 34.34 34.34 34.34 100 -0.15(-0.43%)
Aug 28, 2012 34.49 34.49 34.49 34.49 100 +0.13(+0.38%)
Aug 27, 2012 34.36 34.36 34.35 34.36 500 +0.06(+0.17%)
Aug 24, 2012 34.30 34.30 34.30 34.30 150 -0.06(-0.17%)
Aug 23, 2012 34.42 34.42 34.36 34.36 1,100 -0.21(-0.61%)
Aug 22, 2012 34.57 34.57 34.57 34.57 500 +0.27(+0.79%)
Aug 20, 2012 34.30 34.30 34.30 34.30 1,100 -0.15(-0.44%)
Aug 16, 2012 34.49 34.45 34.45 34.45 600 +0.31(+0.91%)
Aug 15, 2012 34.08 34.19 34.07 34.14 1,700 +0.07(+0.21%)
Aug 14, 2012 34.07 34.07 34.07 34.07 600 +1.02(+3.09%)
Aug 11, 2012 33.05 33.05 33.05 0 +0.00(+0.00%)
Aug 10, 2012 34.07 34.07 33.05 33.05 500 -1.14(-3.33%)
Aug 09, 2012 34.08 34.19 34.08 34.19 350 +0.19(+0.56%)
Aug 08, 2012 34.00 34.00 34.00 34.00 100 +0.08(+0.24%)
Aug 07, 2012 33.92 33.92 33.92 33.92 700 +0.26(+0.77%)
Aug 03, 2012 33.62 33.66 33.66 33.66 400 +1.06(+3.25%)
Aug 02, 2012 32.60 32.60 32.60 32.60 745 -0.40(-1.21%)
Aug 01, 2012 33.12 33.12 33.00 33.00 600 -0.21(-0.63%)
Jul 31, 2012 33.06 33.21 33.06 33.21 500 +0.57(+1.74%)
Jul 26, 2012 32.64 32.64 32.64 32.64 900 +0.16(+0.49%)
Jul 25, 2012 32.52 32.52 32.43 32.48 500 -0.55(-1.67%)
Jul 20, 2012 33.03 33.03 33.03 33.03 300 -0.54(-1.61%)
Jul 19, 2012 33.42 33.57 33.42 33.57 1,000 +1.08(+3.32%)
Jul 18, 2012 32.49 32.49 32.49 32.49 100 -0.39(-1.18%)
Jul 16, 2012 32.88 32.88 32.88 32.88 100 +0.13(+0.39%)
Jul 13, 2012 32.75 32.75 32.75 32.75 100 +0.66(+2.05%)
Jul 12, 2012 32.14 32.14 32.09 32.09 500 -0.54(-1.65%)
Jul 11, 2012 32.59 32.63 32.59 32.63 4,000 -0.53(-1.60%)
Jul 09, 2012 33.16 33.16 33.16 33.16 100 +1.36(+4.28%)
Jun 28, 2012 31.74 31.80 31.80 31.80 1,700 +0.22(+0.70%)
Jun 25, 2012 31.62 31.58 31.58 31.58 1,200 -0.44(-1.37%)
Jun 22, 2012 32.02 32.02 32.02 32.02 1,300 -0.13(-0.40%)
Jun 21, 2012 32.15 32.15 32.15 32.15 300 -0.48(-1.47%)
Jun 20, 2012 32.63 32.63 32.63 32.63 310 -0.11(-0.34%)
Jun 19, 2012 32.77 32.77 32.68 32.74 1,500 +0.59(+1.84%)
Jun 18, 2012 31.35 32.15 31.35 32.15 2,221 +0.25(+0.78%)
Jun 15, 2012 31.85 31.90 31.82 31.90 600 +0.51(+1.62%)
Jun 13, 2012 31.39 31.39 31.39 31.39 200 -0.17(-0.54%)
Jun 12, 2012 31.56 31.56 31.56 31.56 200 +0.01(+0.03%)
Jun 11, 2012 32.33 32.33 31.55 31.55 1,200 -0.10(-0.32%)
Jun 07, 2012 31.65 31.65 31.65 31.65 0 +0.10(+0.32%)
Jun 06, 2012 30.98 31.55 30.98 31.55 800 +0.88(+2.88%)
Jun 04, 2012 30.67 30.67 30.67 30.67 800 -0.21(-0.68%)
Jun 01, 2012 30.60 31.12 30.60 30.87 3,025 -0.68(-2.14%)
May 31, 2012 31.55 31.55 31.55 31.55 300 -0.29(-0.91%)
May 30, 2012 32.19 32.19 31.75 31.84 1,079 +0.05(+0.15%)
May 25, 2012 31.95 31.79 31.79 31.79 1,700 +0.10(+0.33%)
May 24, 2012 31.69 31.69 31.69 31.69 230 -0.10(-0.31%)
May 23, 2012 31.22 31.79 31.22 31.79 1,340 +0.34(+1.08%)
May 22, 2012 31.66 31.66 31.45 31.45 800 +0.40(+1.29%)
May 18, 2012 31.24 31.05 31.05 31.05 2,100 -0.23(-0.74%)
May 17, 2012 31.71 31.71 31.28 31.28 1,448 -0.86(-2.68%)
May 16, 2012 32.28 32.28 32.14 32.14 1,320 -0.05(-0.17%)
May 15, 2012 32.37 32.49 32.19 32.19 1,200 -0.19(-0.57%)
May 14, 2012 32.31 32.45 32.31 32.38 700 -0.10(-0.31%)
May 09, 2012 32.48 32.48 32.48 32.48 200 -0.04(-0.12%)
May 08, 2012 32.55 32.55 32.30 32.52 2,700 -0.32(-0.98%)
May 07, 2012 32.65 32.87 32.65 32.84 4,000 -0.17(-0.51%)
May 04, 2012 32.99 33.01 32.99 33.01 3,308 -0.42(-1.25%)
May 03, 2012 34.20 34.20 33.40 33.43 3,005 -0.40(-1.19%)
May 02, 2012 33.49 33.86 33.49 33.83 990 -0.00(-0.00%)
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.