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 30, 2016 54.36 55.49 54.36 55.46 14,442 +1.06(+1.95%)
Jun 29, 2016 54.01 54.45 53.96 54.40 40,005 +1.06(+1.99%)
Jun 28, 2016 53.02 53.35 52.91 53.34 17,016 +0.84(+1.60%)
Jun 27, 2016 53.85 53.85 52.36 52.50 27,434 -1.84(-3.39%)
Jun 24, 2016 54.24 55.39 54.21 54.34 17,910 -2.24(-3.96%)
Jun 23, 2016 56.30 56.58 56.27 56.58 6,195 +0.67(+1.20%)
Jun 22, 2016 55.99 56.15 55.86 55.91 4,693 +0.08(+0.14%)
Jun 21, 2016 55.98 56.00 55.68 55.83 8,654 -0.09(-0.16%)
Jun 20, 2016 56.09 56.31 55.92 55.92 8,190 +0.55(+0.99%)
Jun 17, 2016 55.41 55.50 55.20 55.37 34,494 -0.03(-0.05%)
Jun 16, 2016 55.09 55.41 54.71 55.40 9,697 -0.16(-0.29%)
Jun 15, 2016 55.37 55.70 55.37 55.56 4,056 +0.35(+0.63%)
Jun 14, 2016 55.29 55.47 54.97 55.21 10,423 -0.26(-0.47%)
Jun 13, 2016 55.94 56.02 55.46 55.47 202,689 -0.70(-1.25%)
Jun 10, 2016 56.49 56.49 55.98 56.17 24,654 -0.73(-1.29%)
Jun 09, 2016 56.82 56.91 56.70 56.91 48,087 -0.16(-0.29%)
Jun 08, 2016 56.72 57.11 56.72 57.07 66,957 +0.26(+0.45%)
Jun 07, 2016 56.67 56.97 56.47 56.81 74,306 +0.23(+0.42%)
Jun 06, 2016 56.24 56.68 56.24 56.58 26,551 +0.32(+0.57%)
Jun 03, 2016 56.19 56.33 55.88 56.26 19,610 -0.12(-0.21%)
Jun 02, 2016 56.15 56.38 55.95 56.38 22,852 +0.10(+0.18%)
Jun 01, 2016 55.84 56.29 55.84 56.28 6,763 +0.11(+0.20%)
May 31, 2016 56.03 56.17 55.93 56.17 26,625 +0.11(+0.20%)
May 27, 2016 56.00 56.06 56.06 56.06 9,900 +0.15(+0.27%)
May 26, 2016 55.70 55.91 55.51 55.91 6,524 +0.26(+0.47%)
May 25, 2016 55.67 55.67 55.64 55.65 3,258 +0.23(+0.41%)
May 24, 2016 54.70 55.42 54.49 55.42 13,616 +0.92(+1.69%)
May 23, 2016 54.58 54.69 54.40 54.50 15,375 +0.02(+0.03%)
May 20, 2016 54.10 54.64 54.10 54.48 14,785 +0.49(+0.91%)
May 19, 2016 53.70 54.04 53.70 53.99 5,164 -0.18(-0.33%)
May 18, 2016 54.03 54.57 53.97 54.17 11,423 -0.06(-0.11%)
May 17, 2016 54.43 54.88 54.11 54.23 13,472 -0.44(-0.80%)
May 16, 2016 54.14 54.87 53.88 54.67 61,361 +0.60(+1.11%)
May 13, 2016 54.37 54.56 53.99 54.07 19,737 -0.48(-0.88%)
May 12, 2016 55.00 55.00 54.25 54.55 8,835 -0.26(-0.47%)
May 11, 2016 55.16 55.29 54.81 54.81 21,023 -0.72(-1.30%)
May 10, 2016 55.27 55.57 55.20 55.53 16,396 +0.55(+0.99%)
May 09, 2016 55.00 55.16 54.89 54.98 51,897 +0.10(+0.17%)
May 06, 2016 54.49 54.90 54.29 54.89 30,136 +0.42(+0.77%)
May 05, 2016 54.85 54.87 54.45 54.47 14,011 -0.17(-0.31%)
May 04, 2016 54.99 55.09 54.64 54.64 47,673 -0.49(-0.89%)
May 03, 2016 55.42 55.42 54.92 55.13 57,244 -0.57(-1.02%)
May 02, 2016 55.34 55.71 55.23 55.70 9,789 +0.36(+0.65%)
Apr 29, 2016 55.46 55.46 54.94 55.34 8,095 -0.45(-0.81%)
Apr 28, 2016 56.23 56.35 55.78 55.79 5,516 -0.86(-1.52%)
Apr 27, 2016 56.17 56.65 56.17 56.65 5,181 +0.36(+0.63%)
Apr 26, 2016 56.12 56.29 55.95 56.29 8,229 +0.28(+0.50%)
Apr 25, 2016 56.14 56.14 55.88 56.01 8,522 -0.25(-0.44%)
Apr 22, 2016 56.14 56.33 56.02 56.26 5,058 +0.19(+0.34%)
Apr 21, 2016 56.70 56.70 56.07 56.07 15,169 -0.64(-1.12%)
Apr 20, 2016 56.50 56.85 56.47 56.71 7,105 +0.08(+0.13%)
Apr 19, 2016 56.76 56.90 56.50 56.63 26,929 +0.05(+0.08%)
Apr 18, 2016 56.05 56.60 56.05 56.58 17,203 +0.21(+0.38%)
Apr 15, 2016 56.01 56.37 56.01 56.37 3,058 +0.04(+0.07%)
Apr 14, 2016 56.50 56.50 56.26 56.33 14,409 -0.11(-0.19%)
Apr 13, 2016 55.77 56.44 55.77 56.44 5,651 +0.88(+1.59%)
Apr 12, 2016 55.19 55.60 55.15 55.56 9,854 +0.25(+0.45%)
Apr 11, 2016 55.58 55.80 55.27 55.31 5,345 -0.07(-0.12%)
Apr 08, 2016 55.51 55.52 55.22 55.38 5,535 +0.16(+0.29%)
Apr 07, 2016 55.85 55.85 55.12 55.21 8,013 -0.65(-1.16%)
Apr 06, 2016 55.53 55.86 55.53 55.86 8,635 +0.20(+0.36%)
Apr 05, 2016 55.70 55.78 55.31 55.66 10,622 -0.28(-0.50%)
Apr 04, 2016 56.41 56.41 55.92 55.94 3,916 -0.48(-0.85%)
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.