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 (%)
Mar 31, 2014 49.37 49.65 49.37 49.63 10,992 +0.55(+1.12%)
Mar 28, 2014 49.16 49.27 49.01 49.08 3,691 +0.25(+0.51%)
Mar 27, 2014 48.82 48.99 48.64 48.83 44,227 -0.10(-0.20%)
Mar 26, 2014 49.39 49.44 48.93 48.93 10,629 -0.30(-0.61%)
Mar 25, 2014 49.49 49.49 49.03 49.23 19,132 +0.12(+0.25%)
Mar 24, 2014 49.45 49.50 48.88 49.11 14,228 -0.30(-0.61%)
Mar 21, 2014 49.82 49.83 49.36 49.41 17,201 -0.08(-0.16%)
Mar 20, 2014 49.38 49.54 49.10 49.49 13,215 +0.12(+0.24%)
Mar 19, 2014 49.47 49.70 49.18 49.37 17,203 -0.19(-0.38%)
Mar 18, 2014 49.27 49.70 49.27 49.56 24,748 +0.32(+0.65%)
Mar 17, 2014 49.12 49.42 49.12 49.24 54,536 +0.32(+0.66%)
Mar 14, 2014 49.00 49.12 48.88 48.92 7,599 -0.00(-0.00%)
Mar 13, 2014 49.78 49.78 48.77 48.92 16,697 -0.68(-1.37%)
Mar 12, 2014 49.33 49.66 49.30 49.59 14,593 -0.03(-0.05%)
Mar 11, 2014 49.79 50.00 49.47 49.62 19,429 -0.24(-0.48%)
Mar 10, 2014 49.70 49.86 49.52 49.86 9,650 +0.10(+0.20%)
Mar 07, 2014 50.39 50.39 49.75 49.76 8,435 -0.17(-0.35%)
Mar 06, 2014 50.00 50.11 49.90 49.93 23,336 +0.20(+0.41%)
Mar 05, 2014 50.00 50.00 49.66 49.73 19,013 -0.10(-0.20%)
Mar 04, 2014 49.79 49.87 49.61 49.83 25,757 +0.84(+1.71%)
Mar 03, 2014 49.03 49.16 48.74 48.99 16,304 -0.39(-0.78%)
Feb 28, 2014 49.38 49.67 49.29 49.38 13,444 +0.09(+0.18%)
Feb 27, 2014 49.13 49.34 48.90 49.29 22,076 +0.20(+0.41%)
Feb 26, 2014 49.12 49.29 48.97 49.09 30,504 +0.08(+0.16%)
Feb 25, 2014 49.29 49.29 48.85 49.01 25,981 -0.10(-0.20%)
Feb 24, 2014 48.92 49.35 48.75 49.11 29,618 +0.36(+0.74%)
Feb 21, 2014 48.89 48.93 48.75 48.75 29,469 -0.00(-0.00%)
Feb 20, 2014 48.45 48.79 48.45 48.75 24,419 +0.43(+0.89%)
Feb 19, 2014 48.65 48.81 48.32 48.32 18,697 -0.30(-0.62%)
Feb 18, 2014 48.48 48.65 48.37 48.62 31,553 +0.13(+0.27%)
Feb 14, 2014 48.42 48.49 48.49 48.49 17,100 +0.21(+0.43%)
Feb 13, 2014 47.63 48.30 47.63 48.28 10,618 +0.34(+0.71%)
Feb 12, 2014 47.98 48.11 47.83 47.94 24,378 +0.14(+0.29%)
Feb 11, 2014 47.44 47.90 47.44 47.80 38,850 +0.49(+1.03%)
Feb 10, 2014 47.37 47.37 47.16 47.31 14,069 -0.01(-0.02%)
Feb 07, 2014 47.05 47.32 46.86 47.32 16,151 +0.62(+1.33%)
Feb 06, 2014 46.05 46.70 46.05 46.70 6,406 +0.84(+1.83%)
Feb 05, 2014 45.75 46.03 45.42 45.86 20,577 -0.12(-0.26%)
Feb 04, 2014 45.70 46.02 45.57 45.98 34,788 +0.34(+0.74%)
Feb 03, 2014 46.92 46.92 45.59 45.64 48,958 -1.14(-2.43%)
Jan 31, 2014 46.86 47.04 46.32 46.78 43,397 -0.37(-0.78%)
Jan 30, 2014 46.73 47.21 46.73 47.15 23,210 +0.53(+1.14%)
Jan 29, 2014 46.90 46.99 46.52 46.62 30,648 -0.51(-1.08%)
Jan 28, 2014 46.62 47.21 46.62 47.13 23,660 +0.42(+0.90%)
Jan 27, 2014 46.96 47.10 46.37 46.71 48,501 -0.22(-0.47%)
Jan 24, 2014 47.82 47.82 46.93 46.93 72,910 -1.26(-2.61%)
Jan 23, 2014 48.60 48.60 47.99 48.19 21,605 -0.54(-1.11%)
Jan 22, 2014 48.71 48.74 48.51 48.73 29,929 +0.17(+0.35%)
Jan 21, 2014 48.77 48.77 48.30 48.56 18,206 +0.11(+0.23%)
Jan 17, 2014 48.57 48.45 48.45 48.45 18,800 -0.12(-0.25%)
Jan 16, 2014 48.68 48.68 48.48 48.57 21,183 -0.12(-0.25%)
Jan 15, 2014 48.46 48.70 48.52 48.69 32,495 +0.23(+0.47%)
Jan 14, 2014 48.15 48.46 47.92 48.46 25,561 +0.68(+1.42%)
Jan 13, 2014 48.70 48.70 47.75 47.78 28,523 -0.69(-1.43%)
Jan 10, 2014 48.54 48.54 48.27 48.47 13,782 +0.10(+0.21%)
Jan 09, 2014 49.00 49.00 48.11 48.37 40,820 +0.04(+0.08%)
Jan 08, 2014 48.50 48.50 48.15 48.33 23,954 +0.08(+0.17%)
Jan 07, 2014 48.15 48.27 48.10 48.25 28,588 +0.35(+0.73%)
Jan 06, 2014 48.00 48.25 47.85 47.90 22,382 -0.12(-0.26%)
Jan 03, 2014 48.33 48.33 47.96 48.02 24,308 +0.02(+0.05%)
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.