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, 2017 66.39 66.13 66.33 1,510 +0.20(+0.30%)
Jun 29, 2017 66.27 66.48 65.69 66.13 13,424 -0.25(-0.37%)
Jun 28, 2017 66.25 66.45 66.25 66.38 10,799 +0.76(+1.16%)
Jun 27, 2017 66.03 66.06 65.62 65.62 4,516 -0.14(-0.21%)
Jun 26, 2017 65.33 65.84 65.33 65.76 5,541 +0.41(+0.63%)
Jun 23, 2017 65.02 65.38 65.02 65.35 2,125 -0.12(-0.18%)
Jun 22, 2017 65.18 65.47 65.18 65.47 6,668 +0.18(+0.27%)
Jun 21, 2017 65.57 65.64 65.25 65.29 5,310 -0.34(-0.52%)
Jun 20, 2017 65.89 65.96 65.63 65.63 4,245 -0.63(-0.96%)
Jun 19, 2017 65.86 66.26 65.66 66.26 8,096 +0.64(+0.98%)
Jun 16, 2017 65.34 65.63 65.34 65.62 3,960 -0.12(-0.18%)
Jun 15, 2017 65.79 65.79 65.62 65.74 2,591 -0.23(-0.35%)
Jun 14, 2017 66.18 66.18 65.80 65.97 3,498 -0.18(-0.27%)
Jun 13, 2017 66.17 66.21 66.05 66.15 5,699 +0.33(+0.50%)
Jun 12, 2017 66.14 66.14 65.80 65.82 3,711 +0.10(+0.15%)
Jun 09, 2017 65.39 65.76 65.37 65.72 21,848 +0.54(+0.83%)
Jun 08, 2017 64.79 65.32 64.79 65.18 4,677 +0.19(+0.29%)
Jun 07, 2017 64.93 64.99 64.74 64.99 12,475 +0.26(+0.40%)
Jun 06, 2017 64.81 64.81 64.65 64.73 2,736 -0.37(-0.57%)
Jun 05, 2017 65.23 65.31 65.09 65.10 7,051 -0.37(-0.57%)
Jun 02, 2017 65.44 65.47 65.32 65.47 4,551 +0.24(+0.37%)
Jun 01, 2017 64.39 65.26 64.39 65.23 8,112 +0.96(+1.49%)
May 31, 2017 64.47 64.47 63.86 64.27 15,641 +0.02(+0.03%)
May 30, 2017 64.23 64.77 64.22 64.25 121,843 -0.29(-0.45%)
May 26, 2017 64.62 64.62 64.48 64.54 5,773 -0.17(-0.26%)
May 25, 2017 64.29 64.79 64.29 64.71 4,767 +0.53(+0.83%)
May 24, 2017 64.09 64.25 64.06 64.18 5,798 -0.02(-0.04%)
May 23, 2017 64.49 64.49 64.12 64.20 5,900 -0.07(-0.10%)
May 22, 2017 64.21 64.34 64.15 64.27 4,790 +0.36(+0.56%)
May 19, 2017 63.47 64.15 63.47 63.91 5,390 +0.62(+0.98%)
May 18, 2017 63.07 63.55 63.07 63.29 7,489 +0.03(+0.05%)
May 17, 2017 64.18 64.18 63.26 63.26 11,246 -1.40(-2.17%)
May 16, 2017 64.87 64.87 64.50 64.66 3,607 -0.14(-0.22%)
May 15, 2017 64.78 64.90 64.78 64.80 4,073 +0.40(+0.62%)
May 12, 2017 64.74 64.74 64.34 64.40 12,331 -0.60(-0.92%)
May 11, 2017 64.91 65.01 64.79 65.00 5,067 -0.48(-0.73%)
May 10, 2017 65.37 65.50 65.26 65.48 6,129 +0.32(+0.49%)
May 09, 2017 65.37 65.46 65.16 65.16 10,501 +0.01(+0.01%)
May 08, 2017 65.18 65.38 65.11 65.15 9,126 -0.10(-0.15%)
May 05, 2017 65.02 65.25 64.98 65.25 7,736 +0.17(+0.27%)
May 04, 2017 65.19 65.26 64.87 65.08 4,329 +0.05(+0.08%)
May 03, 2017 65.05 65.24 64.81 65.02 18,749 -0.37(-0.56%)
May 02, 2017 64.95 65.39 64.95 65.39 5,670 +0.32(+0.49%)
May 01, 2017 65.09 65.27 65.00 65.07 10,357 -0.07(-0.11%)
Apr 28, 2017 65.47 65.47 65.06 65.14 6,862 -0.26(-0.40%)
Apr 27, 2017 65.53 65.53 65.22 65.40 4,677 -0.19(-0.29%)
Apr 26, 2017 65.41 65.90 65.41 65.59 9,503 -0.01(-0.02%)
Apr 25, 2017 65.72 65.73 65.52 65.60 11,944 +0.25(+0.38%)
Apr 24, 2017 65.42 65.67 65.22 65.35 8,583 +0.75(+1.16%)
Apr 21, 2017 65.00 65.00 64.53 64.60 4,083 -0.32(-0.49%)
Apr 20, 2017 64.42 65.04 64.30 64.92 3,667 +0.80(+1.25%)
Apr 19, 2017 64.31 64.49 64.06 64.12 5,310 +0.11(+0.17%)
Apr 18, 2017 63.97 64.11 63.78 64.01 67,215 -0.25(-0.38%)
Apr 17, 2017 64.13 64.26 64.00 64.26 5,894 +0.31(+0.48%)
Apr 13, 2017 64.21 64.50 63.95 63.95 3,623 -0.57(-0.88%)
Apr 12, 2017 64.59 64.71 64.36 64.52 4,326 -0.19(-0.29%)
Apr 11, 2017 64.83 64.83 64.26 64.71 6,711 -0.14(-0.22%)
Apr 10, 2017 64.62 65.17 64.62 64.85 5,382 +0.14(+0.22%)
Apr 07, 2017 64.53 64.84 64.53 64.71 3,745 +0.05(+0.08%)
Apr 06, 2017 64.39 64.91 64.39 64.66 7,728 +0.05(+0.07%)
Apr 05, 2017 64.94 65.41 64.61 64.61 4,564 -0.26(-0.40%)
Apr 04, 2017 64.70 64.87 64.70 64.87 5,151 +0.14(+0.22%)
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.