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 (%)
Jan 30, 2015 54.67 54.84 54.13 54.13 15,278 -0.94(-1.70%)
Jan 29, 2015 54.57 55.55 54.40 55.07 18,295 +0.47(+0.86%)
Jan 28, 2015 55.59 55.59 54.60 54.60 18,440 -0.73(-1.32%)
Jan 27, 2015 55.06 55.61 54.92 55.33 27,038 -0.50(-0.90%)
Jan 26, 2015 55.76 55.83 55.42 55.83 23,623 +0.30(+0.54%)
Jan 23, 2015 55.73 55.76 55.53 55.53 37,161 -0.19(-0.34%)
Jan 22, 2015 55.08 55.74 54.84 55.72 28,398 +0.94(+1.72%)
Jan 21, 2015 54.48 54.81 54.48 54.78 4,244 +0.31(+0.57%)
Jan 20, 2015 54.90 54.90 53.97 54.47 18,659 -0.12(-0.22%)
Jan 16, 2015 53.92 54.60 53.83 54.59 17,081 +0.69(+1.28%)
Jan 15, 2015 54.49 54.51 53.90 53.90 26,411 -0.47(-0.86%)
Jan 14, 2015 54.75 54.75 53.87 54.37 30,829 -0.31(-0.57%)
Jan 13, 2015 55.21 55.64 54.50 54.68 13,754 -0.11(-0.20%)
Jan 12, 2015 55.16 55.16 54.64 54.79 13,584 -0.35(-0.63%)
Jan 09, 2015 55.85 55.85 55.06 55.14 14,984 -0.51(-0.92%)
Jan 08, 2015 54.90 55.69 54.90 55.65 119,076 +1.13(+2.07%)
Jan 07, 2015 54.34 54.58 54.12 54.52 24,505 +0.69(+1.28%)
Jan 06, 2015 54.77 54.77 53.57 53.83 19,990 -0.46(-0.85%)
Jan 05, 2015 55.00 55.00 54.17 54.29 14,460 -0.95(-1.72%)
Jan 02, 2015 55.75 55.86 54.87 55.24 27,111 -0.13(-0.23%)
Dec 31, 2014 55.85 55.37 55.37 55.37 47,600 -0.47(-0.84%)
Dec 30, 2014 55.89 55.99 55.70 55.84 13,442 -0.20(-0.36%)
Dec 29, 2014 56.09 56.11 55.94 56.04 23,167 +0.04(+0.07%)
Dec 26, 2014 56.17 56.17 56.00 56.00 24,084 +0.01(+0.02%)
Dec 24, 2014 56.04 55.99 55.99 55.99 28,200 -0.23(-0.41%)
Dec 23, 2014 56.18 56.31 56.07 56.22 27,311 +0.25(+0.45%)
Dec 22, 2014 55.90 55.98 55.81 55.97 23,893 +0.27(+0.48%)
Dec 19, 2014 55.60 55.98 55.54 55.70 29,188 +0.33(+0.60%)
Dec 18, 2014 55.14 55.37 54.80 55.37 38,638 +1.02(+1.88%)
Dec 17, 2014 53.63 54.43 53.49 54.35 38,450 +0.82(+1.53%)
Dec 16, 2014 53.64 54.44 53.35 53.53 15,448 -0.51(-0.94%)
Dec 15, 2014 54.53 54.54 53.64 54.04 13,178 -0.18(-0.33%)
Dec 12, 2014 54.53 54.84 54.22 54.22 15,934 -0.71(-1.29%)
Dec 11, 2014 54.85 55.40 54.53 54.93 11,584 +0.34(+0.63%)
Dec 10, 2014 55.33 55.34 54.58 54.59 15,299 -0.83(-1.50%)
Dec 09, 2014 55.17 55.42 54.93 55.42 59,376 -0.05(-0.09%)
Dec 08, 2014 55.72 56.06 55.29 55.47 24,302 -0.30(-0.54%)
Dec 05, 2014 55.75 55.88 55.69 55.77 26,300 +0.24(+0.43%)
Dec 04, 2014 55.79 55.79 55.45 55.53 21,464 -0.19(-0.34%)
Dec 03, 2014 55.51 55.75 55.40 55.72 12,345 +0.35(+0.63%)
Dec 02, 2014 55.19 55.43 55.15 55.37 40,178 +0.36(+0.65%)
Dec 01, 2014 55.50 56.76 55.01 55.01 19,047 -0.40(-0.72%)
Nov 28, 2014 55.36 55.65 55.36 55.41 8,069 +0.14(+0.26%)
Nov 26, 2014 55.33 55.27 55.27 55.27 11,000 +0.11(+0.19%)
Nov 25, 2014 55.18 55.83 55.09 55.16 59,003 +0.01(+0.02%)
Nov 24, 2014 55.00 55.15 54.91 55.15 65,849 +0.30(+0.55%)
Nov 21, 2014 55.12 55.66 54.75 54.85 40,649 +0.30(+0.55%)
Nov 20, 2014 54.21 54.60 54.21 54.55 17,428 +0.20(+0.37%)
Nov 19, 2014 54.55 54.55 54.23 54.35 25,223 -0.13(-0.24%)
Nov 18, 2014 54.26 55.29 54.26 54.48 12,623 +0.28(+0.52%)
Nov 17, 2014 54.20 54.27 54.13 54.20 52,559 -0.03(-0.06%)
Nov 14, 2014 54.31 54.39 54.15 54.23 23,607 +0.02(+0.04%)
Nov 13, 2014 54.32 55.31 54.10 54.21 26,876 +0.00(+0.01%)
Nov 12, 2014 54.00 54.24 53.99 54.21 11,776 +0.03(+0.05%)
Nov 11, 2014 54.07 54.27 54.04 54.18 12,825 +0.10(+0.18%)
Nov 10, 2014 53.93 54.08 53.81 54.08 46,534 +0.28(+0.52%)
Nov 07, 2014 54.00 54.00 53.68 53.80 8,145 -0.09(-0.17%)
Nov 06, 2014 53.66 53.91 53.53 53.89 15,863 +0.33(+0.62%)
Nov 05, 2014 53.66 53.66 53.33 53.56 6,287 +0.28(+0.53%)
Nov 04, 2014 53.21 53.43 53.12 53.28 11,687 -0.15(-0.28%)
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.