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 (%)
Apr 29, 2016 55.46 55.46 54.94 55.34 8,095 -0.45(-0.81%)
Apr 28, 2016 56.23 56.35 55.78 55.79 5,516 -0.86(-1.52%)
Apr 27, 2016 56.17 56.65 56.17 56.65 5,181 +0.36(+0.63%)
Apr 26, 2016 56.12 56.29 55.95 56.29 8,229 +0.28(+0.50%)
Apr 25, 2016 56.14 56.14 55.88 56.01 8,522 -0.25(-0.44%)
Apr 22, 2016 56.14 56.33 56.02 56.26 5,058 +0.19(+0.34%)
Apr 21, 2016 56.70 56.70 56.07 56.07 15,169 -0.64(-1.12%)
Apr 20, 2016 56.50 56.85 56.47 56.71 7,105 +0.08(+0.13%)
Apr 19, 2016 56.76 56.90 56.50 56.63 26,929 +0.05(+0.08%)
Apr 18, 2016 56.05 56.60 56.05 56.58 17,203 +0.21(+0.38%)
Apr 15, 2016 56.01 56.37 56.01 56.37 3,058 +0.04(+0.07%)
Apr 14, 2016 56.50 56.50 56.26 56.33 14,409 -0.11(-0.19%)
Apr 13, 2016 55.77 56.44 55.77 56.44 5,651 +0.88(+1.59%)
Apr 12, 2016 55.19 55.60 55.15 55.56 9,854 +0.25(+0.45%)
Apr 11, 2016 55.58 55.80 55.27 55.31 5,345 -0.07(-0.12%)
Apr 08, 2016 55.51 55.52 55.22 55.38 5,535 +0.16(+0.29%)
Apr 07, 2016 55.85 55.85 55.12 55.21 8,013 -0.65(-1.16%)
Apr 06, 2016 55.53 55.86 55.53 55.86 8,635 +0.20(+0.36%)
Apr 05, 2016 55.70 55.78 55.31 55.66 10,622 -0.28(-0.50%)
Apr 04, 2016 56.41 56.41 55.92 55.94 3,916 -0.48(-0.85%)
Apr 01, 2016 55.72 56.42 55.59 56.42 4,141 +0.18(+0.32%)
Mar 31, 2016 56.20 56.35 56.13 56.24 7,903 +0.08(+0.14%)
Mar 30, 2016 56.32 56.46 56.14 56.16 21,655 +0.13(+0.23%)
Mar 29, 2016 55.21 56.03 55.21 56.03 9,397 +0.67(+1.21%)
Mar 28, 2016 55.44 55.57 55.20 55.36 19,008 +0.17(+0.31%)
Mar 24, 2016 55.07 55.19 55.19 55.19 13,000 -0.21(-0.38%)
Mar 23, 2016 55.75 55.75 55.39 55.40 7,584 -0.49(-0.89%)
Mar 22, 2016 55.71 56.00 55.63 55.90 4,956 -0.08(-0.15%)
Mar 21, 2016 55.96 56.07 55.81 55.98 7,536 +0.09(+0.16%)
Mar 18, 2016 55.88 56.09 55.82 55.89 5,964 +0.11(+0.20%)
Mar 17, 2016 55.20 55.93 55.20 55.78 13,967 +0.52(+0.94%)
Mar 16, 2016 54.66 55.26 54.59 55.26 6,837 +0.64(+1.17%)
Mar 15, 2016 54.67 54.69 54.49 54.62 7,332 -0.32(-0.59%)
Mar 14, 2016 54.88 54.95 54.76 54.95 48,783 -0.07(-0.13%)
Mar 11, 2016 54.63 55.05 54.51 55.02 22,226 +0.90(+1.66%)
Mar 10, 2016 54.48 54.51 53.66 54.12 17,064 -0.05(-0.09%)
Mar 09, 2016 53.99 54.23 53.88 54.17 16,309 +0.42(+0.78%)
Mar 08, 2016 54.17 54.19 53.75 53.75 112,286 -0.74(-1.35%)
Mar 07, 2016 54.16 54.58 54.08 54.49 34,277 +0.27(+0.49%)
Mar 04, 2016 54.33 54.60 54.07 54.22 8,841 +0.01(+0.02%)
Mar 03, 2016 53.94 54.23 53.80 54.21 37,919 +0.25(+0.46%)
Mar 02, 2016 53.70 53.96 53.51 53.96 111,898 +0.33(+0.62%)
Mar 01, 2016 53.06 53.67 52.91 53.63 21,053 +0.74(+1.40%)
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%)
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.