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 (%)
May 31, 2013 41.77 41.77 41.27 41.27 18,324 -0.43(-1.04%)
May 30, 2013 41.68 41.82 41.47 41.70 113,005 +0.39(+0.94%)
May 29, 2013 41.47 41.47 41.15 41.31 2,285 -0.22(-0.53%)
May 28, 2013 41.90 41.90 41.35 41.53 7,585 +0.48(+1.17%)
May 24, 2013 40.97 41.11 40.97 41.05 3,091 -0.25(-0.62%)
May 23, 2013 41.10 41.32 41.00 41.30 16,383 -0.11(-0.26%)
May 22, 2013 42.00 42.27 41.27 41.41 27,353 -0.42(-1.00%)
May 21, 2013 41.96 41.96 41.80 41.83 850 +0.10(+0.24%)
May 20, 2013 41.85 41.93 41.70 41.73 7,675 +0.05(+0.12%)
May 17, 2013 41.56 41.75 41.55 41.68 5,372 +0.33(+0.80%)
May 16, 2013 41.65 41.73 41.35 41.35 24,017 -0.33(-0.79%)
May 15, 2013 41.54 41.83 41.54 41.68 6,068 +0.70(+1.71%)
May 13, 2013 41.02 41.10 40.96 40.98 4,416 +0.00(+0.01%)
May 10, 2013 40.79 41.00 40.79 40.98 8,158 +0.33(+0.80%)
May 09, 2013 40.82 40.85 40.64 40.65 10,279 -0.09(-0.22%)
May 08, 2013 40.78 40.78 40.56 40.74 25,014 +0.23(+0.57%)
May 07, 2013 40.50 40.53 40.32 40.51 5,901 +0.28(+0.70%)
May 06, 2013 40.37 40.37 40.07 40.23 26,442 +0.11(+0.28%)
May 03, 2013 39.91 40.21 39.63 40.12 6,968 +0.49(+1.24%)
May 02, 2013 39.62 39.63 39.61 39.63 778 +0.33(+0.84%)
May 01, 2013 39.97 39.97 39.30 39.30 1,557 -0.29(-0.74%)
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%)
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.