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 (%)
Feb 29, 2016 53.02 53.46 52.87 52.89 9,427 -0.20(-0.39%)
Feb 26, 2016 53.19 53.39 53.10 53.10 7,776 +0.09(+0.16%)
Feb 25, 2016 52.54 53.01 52.44 53.01 5,797 +0.55(+1.05%)
Feb 24, 2016 51.58 52.52 51.48 52.46 12,403 +0.23(+0.44%)
Feb 23, 2016 52.30 52.57 52.17 52.23 18,174 -0.29(-0.55%)
Feb 22, 2016 52.28 52.62 52.28 52.52 23,238 +0.73(+1.41%)
Feb 19, 2016 51.51 51.82 51.51 51.79 17,271 -0.06(-0.12%)
Feb 18, 2016 51.91 51.96 51.70 51.85 6,706 -0.04(-0.07%)
Feb 17, 2016 51.50 51.93 51.46 51.89 14,838 +0.91(+1.79%)
Feb 16, 2016 50.51 51.04 50.37 50.98 63,861 +1.10(+2.21%)
Feb 12, 2016 49.40 49.88 49.88 49.88 11,900 +0.82(+1.67%)
Feb 11, 2016 48.78 49.19 48.63 49.06 19,308 -0.55(-1.11%)
Feb 10, 2016 49.66 50.36 49.61 49.61 20,764 +0.07(+0.14%)
Feb 09, 2016 48.91 49.87 48.91 49.54 24,673 +0.10(+0.21%)
Feb 08, 2016 49.67 49.67 48.80 49.44 51,968 -0.64(-1.28%)
Feb 05, 2016 50.41 50.53 50.06 50.08 48,015 -1.00(-1.96%)
Feb 04, 2016 50.57 51.29 50.57 51.08 6,694 +0.33(+0.65%)
Feb 03, 2016 50.58 50.75 49.77 50.75 16,459 +0.18(+0.36%)
Feb 02, 2016 51.00 51.00 50.53 50.57 8,665 -1.09(-2.11%)
Feb 01, 2016 51.23 51.79 51.01 51.66 18,529 +0.26(+0.51%)
Jan 29, 2016 50.33 51.45 50.33 51.40 9,132 +1.25(+2.49%)
Jan 28, 2016 50.70 50.70 49.87 50.15 23,966 -0.10(-0.20%)
Jan 27, 2016 50.73 51.15 50.19 50.25 15,550 -0.50(-0.98%)
Jan 26, 2016 50.11 50.82 50.11 50.75 30,493 +0.84(+1.68%)
Jan 25, 2016 50.59 50.83 49.88 49.91 10,253 -0.89(-1.75%)
Jan 22, 2016 50.53 50.81 50.40 50.80 20,839 +1.22(+2.46%)
Jan 21, 2016 49.53 50.12 49.10 49.58 18,555 +0.11(+0.22%)
Jan 20, 2016 48.70 49.88 47.87 49.47 35,224 -0.03(-0.06%)
Jan 19, 2016 50.16 50.16 48.96 49.50 44,288 -0.10(-0.20%)
Jan 15, 2016 49.19 49.60 49.60 49.60 59,800 -0.79(-1.57%)
Jan 14, 2016 49.68 50.76 49.37 50.39 164,800 +0.73(+1.47%)
Jan 13, 2016 51.25 51.43 49.61 49.66 33,252 -1.53(-2.99%)
Jan 12, 2016 50.80 51.30 50.52 51.19 34,817 +0.52(+1.03%)
Jan 11, 2016 50.90 50.90 50.05 50.67 30,185 +0.01(+0.01%)
Jan 08, 2016 51.71 51.75 50.61 50.66 30,239 -0.98(-1.89%)
Jan 07, 2016 51.62 52.20 51.41 51.64 40,953 -0.85(-1.62%)
Jan 06, 2016 52.58 52.84 52.20 52.49 236,852 -0.80(-1.50%)
Jan 05, 2016 53.32 53.48 53.07 53.29 13,493 +0.06(+0.11%)
Jan 04, 2016 53.25 53.33 52.70 53.23 23,095 -0.86(-1.59%)
Dec 31, 2015 54.51 54.09 54.09 54.09 10,900 -0.63(-1.15%)
Dec 30, 2015 54.98 55.08 54.69 54.72 18,644 -0.31(-0.56%)
Dec 29, 2015 54.79 55.18 54.79 55.03 58,870 +0.43(+0.79%)
Dec 28, 2015 54.45 54.61 54.23 54.60 61,475 -0.20(-0.36%)
Dec 24, 2015 54.98 54.80 54.80 54.80 23,200 -0.43(-0.78%)
Dec 23, 2015 54.92 55.28 54.86 55.23 67,665 +0.61(+1.12%)
Dec 22, 2015 54.25 54.65 54.03 54.62 14,849 +0.56(+1.04%)
Dec 21, 2015 53.97 54.15 53.73 54.06 19,177 +0.39(+0.73%)
Dec 18, 2015 54.17 54.24 53.67 53.67 29,073 -0.93(-1.70%)
Dec 17, 2015 55.38 55.38 54.60 54.60 6,040 -0.74(-1.34%)
Dec 16, 2015 54.94 55.34 54.65 55.34 15,864 +0.70(+1.28%)
Dec 15, 2015 54.74 54.83 54.53 54.64 16,600 +0.71(+1.32%)
Dec 14, 2015 54.09 54.25 53.51 53.93 27,947 -0.19(-0.35%)
Dec 11, 2015 54.69 54.69 54.07 54.12 11,054 -1.21(-2.19%)
Dec 10, 2015 55.14 55.61 55.07 55.33 21,766 +0.21(+0.38%)
Dec 09, 2015 56.00 56.00 55.00 55.12 5,226 -0.62(-1.12%)
Dec 08, 2015 55.56 55.96 55.56 55.74 13,128 -0.40(-0.71%)
Dec 07, 2015 56.41 56.41 55.95 56.14 8,236 -0.53(-0.94%)
Dec 04, 2015 55.83 56.72 55.83 56.67 8,149 +0.86(+1.54%)
Dec 03, 2015 56.63 56.63 55.56 55.81 25,741 -0.74(-1.31%)
Dec 02, 2015 57.11 57.11 56.47 56.55 13,111 -0.54(-0.95%)
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.