TRIMTABS FLOAT SHRINK ETF $41.70

up +0.02


20/5/2013 02:20 PM  |  NYSEARCA : TTFS  |  Industries :
Type:

TTFS historical data

Date Open High Low Close Volume
5/17/2013 41.56 41.75 41.55 41.68 54
5/16/2013 41.65 41.73 41.35 41.35 241
5/15/2013 41.54 41.83 41.54 41.68 61
5/14/2013 41.31 41.46 41.20 41.46 45
5/13/2013 41.02 41.10 40.97 40.98 45
5/10/2013 40.79 41.00 40.79 40.98 82
5/9/2013 40.82 40.85 40.64 40.65 103
5/8/2013 40.78 40.78 40.56 40.74 251
5/7/2013 40.50 40.53 40.32 40.51 59
5/6/2013 40.37 40.37 40.07 40.23 265
5/3/2013 39.91 40.26 39.91 40.12 70
5/2/2013 39.62 39.63 39.61 39.63 8
5/1/2013 39.97 39.97 39.30 39.30 16
4/30/2013 39.55 39.59 39.55 39.59 3
4/29/2013 39.35 39.55 39.35 39.55 17
4/26/2013 39.49 39.50 39.28 39.38 49
4/25/2013 39.54 39.57 39.45 39.57 23
4/24/2013 38.99 38.99 38.99 38.99 10
4/23/2013 38.89 38.89 38.89 38.89 10
4/22/2013 38.00 38.37 38.00 38.37 16
4/19/2013 38.17 38.38 38.17 38.33 8
4/18/2013 38.08 38.14 38.00 38.00 18
4/17/2013 38.53 38.53 38.17 38.26 40
4/16/2013 38.78 38.94 38.78 38.94 8
4/15/2013 39.11 39.11 38.50 38.50 30
4/12/2013 39.65 39.65 39.21 39.40 8
4/11/2013 39.52 39.66 39.50 39.53 22
4/10/2013 39.21 39.22 39.21 39.22 32
4/9/2013 38.75 38.81 38.70 38.81 50
4/8/2013 38.63 38.64 38.46 38.46 5
4/5/2013 38.70 38.70 38.15 38.41 39
4/4/2013 38.50 38.65 38.50 38.65 7
4/3/2013 38.90 38.90 38.32 38.32 38
4/2/2013 38.88 39.00 38.88 38.88 18
4/1/2013 38.90 38.90 38.76 38.76 19
3/28/2013 39.35 39.35 38.89 39.20 34
3/27/2013 38.75 38.86 38.75 38.86 16
3/26/2013 38.29 38.86 38.29 38.73 31
3/25/2013 38.60 38.60 38.59 38.60 22
3/22/2013 39.52 39.52 38.62 38.62 22
3/21/2013 38.51 39.07 38.51 38.62 86
3/20/2013 39.10 39.10 38.81 38.82 23
3/19/2013 38.76 38.76 38.45 38.45 15
3/18/2013 38.83 38.83 38.78 38.78 11
3/15/2013 38.94 38.94 38.78 38.89 10
3/14/2013 38.96 39.41 38.90 38.97 101
3/13/2013 38.70 38.78 38.68 38.78 11
3/12/2013 38.62 38.63 38.49 38.49 11
3/11/2013 38.46 38.51 38.44 38.51 6
3/8/2013 38.26 38.38 38.20 38.38 6
3/7/2013 38.03 38.19 38.03 38.16 30
3/6/2013 38.00 38.08 37.93 38.08 106
3/5/2013 37.85 37.93 37.78 37.84 102
3/4/2013 37.36 37.36 37.36 37.36 0
3/1/2013 37.36 37.36 37.36 37.36 14
2/28/2013 36.82 37.40 36.82 37.38 8
2/27/2013 37.16 37.16 37.16 37.16 1
2/26/2013 36.90 36.90 36.48 36.48 6
2/25/2013 37.18 37.18 36.74 36.74 21
2/22/2013 37.12 37.16 37.05 37.16 18
2/21/2013 37.58 37.58 36.88 36.88 16
2/20/2013 37.64 37.64 37.56 37.56 2
2/19/2013 37.82 37.82 37.56 37.78 24
2/15/2013 37.59 37.59 37.40 37.40 22
2/14/2013 37.58 37.59 37.58 37.59 11
2/13/2013 37.27 37.27 37.27 37.27 4
2/12/2013 37.12 37.15 37.12 37.15 7
2/11/2013 37.19 37.19 37.19 37.19 3
2/8/2013 36.67 36.67 36.67 36.67 0
2/7/2013 36.67 36.67 36.67 36.67 20
2/6/2013 36.48 36.48 36.48 36.48 0
2/5/2013 36.50 36.54 36.47 36.48 11
2/4/2013 36.33 36.33 36.28 36.33 33
2/1/2013 36.33 36.33 36.33 36.33 0
1/31/2013 36.27 36.33 36.21 36.33 24
1/30/2013 36.25 36.25 36.25 36.25 4
1/29/2013 36.26 36.26 36.26 36.26 5
1/28/2013 36.44 36.44 36.44 36.44 3
1/25/2013 36.59 36.59 36.59 36.59 1
1/24/2013 36.28 36.28 36.28 36.28 1
1/23/2013 36.00 36.00 36.00 36.00 0
1/22/2013 35.80 36.00 35.80 36.00 32
1/18/2013 35.88 35.88 35.88 35.88 0
1/17/2013 35.75 35.91 35.75 35.88 16
1/16/2013 35.64 35.65 35.62 35.65 21
1/15/2013 35.40 35.40 35.40 35.40 3
1/14/2013 35.99 35.99 35.35 35.41 18
1/11/2013 35.16 35.16 35.16 35.16 0
1/10/2013 35.16 35.16 35.16 35.16 2
1/9/2013 35.16 35.16 35.16 35.16 2
1/8/2013 35.01 35.08 34.95 35.06 39
1/7/2013 35.10 35.27 35.02 35.27 76
1/4/2013 35.18 35.35 35.16 35.26 83
1/3/2013 35.24 35.24 35.03 35.03 87
1/2/2013 34.66 35.01 34.66 34.88 12
12/31/2012 33.63 33.89 33.63 33.89 4
12/28/2012 33.62 33.72 33.62 33.63 72
12/27/2012 33.69 33.75 33.42 33.75 13
12/26/2012 34.11 34.17 33.75 33.79 150
12/24/2012 34.47 34.47 34.47 34.47 0
Marketplace
Trading Center