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 (%)
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%)
May 01, 2012 33.85 33.96 33.78 33.83 2,900 +0.20(+0.59%)
Apr 30, 2012 33.60 33.67 33.60 33.63 3,815 -0.06(-0.17%)
Apr 27, 2012 33.69 33.69 33.69 33.69 200 +0.12(+0.37%)
Apr 26, 2012 33.57 33.57 33.57 33.57 400 +0.34(+1.01%)
Apr 25, 2012 33.23 33.23 33.23 33.23 125 +0.59(+1.82%)
Apr 24, 2012 32.71 32.71 32.64 32.64 1,480 -0.54(-1.64%)
Apr 20, 2012 33.18 33.18 33.18 33.18 200 -0.11(-0.33%)
Apr 19, 2012 35.18 35.18 33.29 33.29 1,335 +0.02(+0.07%)
Apr 17, 2012 33.15 33.27 33.27 33.27 900 +0.55(+1.67%)
Apr 16, 2012 32.71 32.72 32.71 32.72 2,300 +0.08(+0.24%)
Apr 11, 2012 32.25 32.64 32.64 32.64 1,200 +0.27(+0.84%)
Apr 10, 2012 32.50 32.50 32.37 32.37 2,000 -1.00(-3.00%)
Apr 05, 2012 33.40 33.37 33.37 33.37 3,600 -0.63(-1.85%)
Apr 03, 2012 34.02 34.00 34.00 34.00 1,200 -0.01(-0.03%)
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.