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 (%)
May 31, 2017 64.47 64.47 63.86 64.27 15,641 +0.02(+0.03%)
May 30, 2017 64.23 64.77 64.22 64.25 121,843 -0.29(-0.45%)
May 26, 2017 64.62 64.62 64.48 64.54 5,773 -0.17(-0.26%)
May 25, 2017 64.29 64.79 64.29 64.71 4,767 +0.53(+0.83%)
May 24, 2017 64.09 64.25 64.06 64.18 5,798 -0.02(-0.04%)
May 23, 2017 64.49 64.49 64.12 64.20 5,900 -0.07(-0.10%)
May 22, 2017 64.21 64.34 64.15 64.27 4,790 +0.36(+0.56%)
May 19, 2017 63.47 64.15 63.47 63.91 5,390 +0.62(+0.98%)
May 18, 2017 63.07 63.55 63.07 63.29 7,489 +0.03(+0.05%)
May 17, 2017 64.18 64.18 63.26 63.26 11,246 -1.40(-2.17%)
May 16, 2017 64.87 64.87 64.50 64.66 3,607 -0.14(-0.22%)
May 15, 2017 64.78 64.90 64.78 64.80 4,073 +0.40(+0.62%)
May 12, 2017 64.74 64.74 64.34 64.40 12,331 -0.60(-0.92%)
May 11, 2017 64.91 65.01 64.79 65.00 5,067 -0.48(-0.73%)
May 10, 2017 65.37 65.50 65.26 65.48 6,129 +0.32(+0.49%)
May 09, 2017 65.37 65.46 65.16 65.16 10,501 +0.01(+0.01%)
May 08, 2017 65.18 65.38 65.11 65.15 9,126 -0.10(-0.15%)
May 05, 2017 65.02 65.25 64.98 65.25 7,736 +0.17(+0.27%)
May 04, 2017 65.19 65.26 64.87 65.08 4,329 +0.05(+0.08%)
May 03, 2017 65.05 65.24 64.81 65.02 18,749 -0.37(-0.56%)
May 02, 2017 64.95 65.39 64.95 65.39 5,670 +0.32(+0.49%)
May 01, 2017 65.09 65.27 65.00 65.07 10,357 -0.07(-0.11%)
Apr 28, 2017 65.47 65.47 65.06 65.14 6,862 -0.26(-0.40%)
Apr 27, 2017 65.53 65.53 65.22 65.40 4,677 -0.19(-0.29%)
Apr 26, 2017 65.41 65.90 65.41 65.59 9,503 -0.01(-0.02%)
Apr 25, 2017 65.72 65.73 65.52 65.60 11,944 +0.25(+0.38%)
Apr 24, 2017 65.42 65.67 65.22 65.35 8,583 +0.75(+1.16%)
Apr 21, 2017 65.00 65.00 64.53 64.60 4,083 -0.32(-0.49%)
Apr 20, 2017 64.42 65.04 64.30 64.92 3,667 +0.80(+1.25%)
Apr 19, 2017 64.31 64.49 64.06 64.12 5,310 +0.11(+0.17%)
Apr 18, 2017 63.97 64.11 63.78 64.01 67,215 -0.25(-0.38%)
Apr 17, 2017 64.13 64.26 64.00 64.26 5,894 +0.31(+0.48%)
Apr 13, 2017 64.21 64.50 63.95 63.95 3,623 -0.57(-0.88%)
Apr 12, 2017 64.59 64.71 64.36 64.52 4,326 -0.19(-0.29%)
Apr 11, 2017 64.83 64.83 64.26 64.71 6,711 -0.14(-0.22%)
Apr 10, 2017 64.62 65.17 64.62 64.85 5,382 +0.14(+0.22%)
Apr 07, 2017 64.53 64.84 64.53 64.71 3,745 +0.05(+0.08%)
Apr 06, 2017 64.39 64.91 64.39 64.66 7,728 +0.05(+0.07%)
Apr 05, 2017 64.94 65.41 64.61 64.61 4,564 -0.26(-0.40%)
Apr 04, 2017 64.70 64.87 64.70 64.87 5,151 +0.14(+0.22%)
Apr 03, 2017 65.15 65.15 64.53 64.73 3,942 -0.62(-0.95%)
Mar 31, 2017 65.44 65.51 65.35 65.35 2,981 -0.12(-0.18%)
Mar 30, 2017 65.06 65.49 65.06 65.47 5,276 +0.36(+0.55%)
Mar 29, 2017 64.98 65.17 64.98 65.11 5,955 +0.08(+0.12%)
Mar 28, 2017 64.24 65.12 64.24 65.03 6,903 +0.66(+1.02%)
Mar 27, 2017 63.70 64.44 63.61 64.38 13,174 +0.03(+0.05%)
Mar 24, 2017 64.60 64.71 64.07 64.34 10,307 +0.01(+0.02%)
Mar 23, 2017 64.10 64.74 64.10 64.33 8,383 +0.14(+0.22%)
Mar 22, 2017 64.00 64.19 63.74 64.19 9,334 +0.19(+0.30%)
Mar 21, 2017 65.42 65.42 64.00 64.00 9,965 -1.31(-2.00%)
Mar 20, 2017 65.62 65.62 65.27 65.31 4,095 -0.33(-0.50%)
Mar 17, 2017 66.13 66.13 65.61 65.64 5,351 -0.22(-0.34%)
Mar 16, 2017 66.00 66.14 65.80 65.86 9,617 -0.10(-0.15%)
Mar 15, 2017 65.59 66.06 65.39 65.96 11,275 +0.49(+0.75%)
Mar 14, 2017 65.43 65.47 65.20 65.47 10,379 -0.28(-0.43%)
Mar 13, 2017 65.68 65.80 65.68 65.75 10,865 +0.03(+0.05%)
Mar 10, 2017 65.98 65.98 65.46 65.72 7,371 +0.20(+0.30%)
Mar 09, 2017 65.85 65.85 65.40 65.52 8,495 -0.35(-0.53%)
Mar 08, 2017 66.00 66.03 65.75 65.87 34,051 +0.14(+0.21%)
Mar 07, 2017 65.88 66.04 65.73 65.73 7,790 -0.34(-0.51%)
Mar 06, 2017 66.42 66.51 66.00 66.07 14,406 -0.61(-0.91%)
Mar 03, 2017 66.47 66.68 66.36 66.68 3,321 +0.09(+0.13%)
Mar 02, 2017 66.84 67.35 66.59 66.59 12,961 -0.47(-0.70%)
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.