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 (%)
Aug 30, 2013 42.50 42.55 42.35 42.38 12,160 -0.34(-0.79%)
Aug 29, 2013 42.65 42.85 42.65 42.72 9,919 +0.16(+0.39%)
Aug 28, 2013 42.35 42.66 42.35 42.56 4,041 +0.14(+0.32%)
Aug 27, 2013 43.01 43.01 42.37 42.42 12,390 -0.86(-1.98%)
Aug 26, 2013 43.63 43.63 43.28 43.28 14,034 -0.12(-0.28%)
Aug 23, 2013 43.39 43.40 43.22 43.40 10,076 +0.23(+0.53%)
Aug 22, 2013 43.17 43.58 43.01 43.17 20,564 +0.29(+0.68%)
Aug 21, 2013 43.39 43.39 42.81 42.88 27,526 -0.41(-0.95%)
Aug 20, 2013 43.00 43.31 43.00 43.29 19,491 +0.38(+0.89%)
Aug 19, 2013 43.00 43.18 42.86 42.91 34,763 -0.23(-0.53%)
Aug 16, 2013 43.40 43.40 43.05 43.14 21,820 -0.16(-0.37%)
Aug 15, 2013 43.98 43.98 43.22 43.30 23,510 -0.74(-1.68%)
Aug 14, 2013 44.38 44.38 44.02 44.04 72,179 -0.27(-0.61%)
Aug 13, 2013 44.00 44.32 43.99 44.31 17,682 +0.15(+0.34%)
Aug 12, 2013 43.76 44.22 43.76 44.16 25,336 -0.01(-0.02%)
Aug 09, 2013 44.36 44.36 43.98 44.17 9,104 -0.08(-0.17%)
Aug 08, 2013 44.13 44.28 43.97 44.25 18,514 +0.30(+0.67%)
Aug 07, 2013 43.82 44.00 43.82 43.95 8,501 -0.20(-0.45%)
Aug 06, 2013 44.58 44.58 43.76 44.15 21,555 -0.34(-0.76%)
Aug 05, 2013 44.30 44.50 44.30 44.49 16,573 +0.03(+0.07%)
Aug 02, 2013 44.10 44.48 44.10 44.46 19,274 +0.04(+0.09%)
Aug 01, 2013 44.15 44.43 44.02 44.42 175,205 +0.67(+1.53%)
Jul 31, 2013 43.75 43.95 43.68 43.75 17,503 +0.14(+0.32%)
Jul 30, 2013 43.49 43.68 43.45 43.61 16,184 +0.17(+0.39%)
Jul 29, 2013 43.55 43.55 43.26 43.44 10,142 +0.04(+0.09%)
Jul 26, 2013 43.53 43.53 43.00 43.40 15,501 -0.20(-0.46%)
Jul 25, 2013 43.54 43.60 43.20 43.60 16,052 +0.23(+0.52%)
Jul 24, 2013 43.69 43.86 43.21 43.37 37,253 -0.22(-0.50%)
Jul 23, 2013 43.95 43.95 43.50 43.59 16,160 -0.08(-0.18%)
Jul 22, 2013 43.88 43.72 43.58 43.67 11,448 +0.08(+0.18%)
Jul 19, 2013 43.54 43.78 43.38 43.59 5,440 +0.00(+0.00%)
Jul 18, 2013 43.38 43.64 43.31 43.59 26,936 +0.36(+0.83%)
Jul 17, 2013 42.75 43.39 42.75 43.23 15,328 +0.15(+0.35%)
Jul 16, 2013 43.28 43.29 43.00 43.08 6,900 -0.32(-0.74%)
Jul 15, 2013 43.60 43.73 43.18 43.40 36,792 +0.05(+0.12%)
Jul 12, 2013 43.35 43.35 43.07 43.35 45,229 +0.18(+0.42%)
Jul 11, 2013 43.25 43.29 42.88 43.17 14,526 +0.56(+1.31%)
Jul 10, 2013 42.74 43.01 42.37 42.61 21,114 +0.06(+0.14%)
Jul 09, 2013 42.60 42.59 42.16 42.55 44,831 +0.39(+0.94%)
Jul 08, 2013 42.58 42.64 42.11 42.16 213,625 +0.15(+0.35%)
Jul 05, 2013 42.20 42.20 41.55 42.01 80,394 +0.52(+1.25%)
Jul 03, 2013 41.10 41.55 41.05 41.49 25,543 +0.09(+0.22%)
Jul 02, 2013 41.52 41.63 41.40 41.40 5,175 -0.15(-0.36%)
Jul 01, 2013 41.69 41.69 41.50 41.55 6,900 +0.36(+0.88%)
Jun 28, 2013 41.52 41.52 41.00 41.19 5,325 +0.43(+1.06%)
Jun 26, 2013 40.55 40.80 40.55 40.76 17,327 +0.39(+0.96%)
Jun 25, 2013 40.25 40.40 40.19 40.37 3,698 +0.37(+0.93%)
Jun 24, 2013 40.55 40.55 39.62 40.00 19,814 -0.52(-1.27%)
Jun 21, 2013 41.02 41.02 40.42 40.51 2,340 -0.01(-0.02%)
Jun 20, 2013 41.28 41.28 40.42 40.52 9,055 -1.01(-2.43%)
Jun 19, 2013 41.88 41.95 41.53 41.53 5,865 -0.42(-1.01%)
Jun 18, 2013 41.65 41.97 41.65 41.95 4,195 +0.44(+1.06%)
Jun 17, 2013 42.90 42.90 41.46 41.51 8,764 +0.17(+0.41%)
Jun 14, 2013 41.58 41.58 41.21 41.34 2,652 -0.02(-0.05%)
Jun 13, 2013 41.09 41.36 40.73 41.36 4,650 +0.56(+1.37%)
Jun 12, 2013 41.70 41.70 40.80 40.80 10,142 -0.43(-1.04%)
Jun 11, 2013 41.20 41.51 41.15 41.23 5,430 -0.40(-0.96%)
Jun 10, 2013 42.11 42.11 41.51 41.63 17,664 +0.02(+0.05%)
Jun 07, 2013 40.90 41.61 40.90 41.61 7,726 +0.65(+1.59%)
Jun 06, 2013 40.02 40.96 40.00 40.96 5,058 +0.44(+1.09%)
Jun 05, 2013 41.01 41.01 40.52 40.52 14,957 -0.43(-1.05%)
Jun 04, 2013 41.30 41.30 40.95 40.95 620 -0.22(-0.53%)
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.