TTFS Historical Prices | TrimTabs Float Shrink ETF Stock

Dow

0.73% Nasdaq

0.83%

TrimTabs Float Shrink ETF (TTFS)

-NYSEArca

41.51 0.17(0.41%) Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	42.90	42.90	41.46	41.51	8,800	41.51
Jun 14, 2013	41.58	41.58	41.21	41.34	2,700	41.34
Jun 13, 2013	41.09	41.36	40.73	41.36	4,700	41.36
Jun 12, 2013	41.70	41.70	40.80	40.80	10,200	40.80
Jun 11, 2013	41.20	41.51	41.15	41.23	5,500	41.23
Jun 10, 2013	42.11	42.11	41.51	41.63	17,700	41.63
Jun 7, 2013	40.90	41.61	40.90	41.61	7,800	41.61
Jun 6, 2013	40.02	40.96	40.00	40.96	5,100	40.96
Jun 5, 2013	41.01	41.01	40.52	40.52	15,000	40.52
Jun 4, 2013	41.30	41.30	40.95	40.95	700	40.95
Jun 3, 2013	41.17	41.17	40.83	41.17	6,200	41.17
May 31, 2013	41.77	41.77	41.27	41.27	18,400	41.27
May 30, 2013	41.68	41.82	41.47	41.70	113,100	41.70
May 29, 2013	41.47	41.47	41.15	41.31	2,300	41.31
May 28, 2013	41.90	41.90	41.35	41.53	7,600	41.53
May 24, 2013	40.97	41.11	40.97	41.05	3,100	41.05
May 23, 2013	41.10	41.32	41.00	41.30	16,400	41.30
May 22, 2013	42.00	42.27	41.27	41.41	27,400	41.41
May 21, 2013	41.96	41.96	41.80	41.83	900	41.83
May 20, 2013	41.85	41.93	41.70	41.73	7,700	41.73
May 17, 2013	41.56	41.75	41.55	41.68	5,400	41.68
May 16, 2013	41.65	41.73	41.35	41.35	24,100	41.35
May 15, 2013	41.54	41.83	41.54	41.68	6,100	41.68
May 14, 2013	41.31	41.46	41.20	41.46	4,500	41.46
May 13, 2013	41.02	41.10	40.97	40.98	4,500	40.98
May 10, 2013	40.79	41.00	40.79	40.98	8,200	40.98
May 9, 2013	40.82	40.85	40.64	40.65	10,300	40.65
May 8, 2013	40.78	40.78	40.56	40.74	25,100	40.74
May 7, 2013	40.50	40.53	40.32	40.51	5,900	40.51
May 6, 2013	40.37	40.37	40.07	40.23	26,500	40.23
May 3, 2013	39.91	40.26	39.91	40.12	7,000	40.12
May 2, 2013	39.62	39.63	39.61	39.63	800	39.63
May 1, 2013	39.97	39.97	39.30	39.30	1,600	39.30
Apr 30, 2013	39.55	39.59	39.55	39.59	300	39.59
Apr 29, 2013	39.35	39.55	39.35	39.55	1,700	39.55
Apr 26, 2013	39.49	39.50	39.28	39.38	4,900	39.38
Apr 25, 2013	39.54	39.57	39.45	39.57	2,300	39.57
Apr 24, 2013	38.99	38.99	38.99	38.99	1,000	38.99
Apr 23, 2013	38.89	38.89	38.89	38.89	1,000	38.89
Apr 22, 2013	38.00	38.37	38.00	38.37	1,600	38.37
Apr 19, 2013	38.17	38.38	38.17	38.33	800	38.33
Apr 18, 2013	38.08	38.14	38.00	38.00	1,800	38.00
Apr 17, 2013	38.53	38.53	38.17	38.26	4,000	38.26
Apr 16, 2013	38.78	38.94	38.78	38.94	800	38.94
Apr 15, 2013	39.11	39.11	38.50	38.50	3,000	38.50
Apr 12, 2013	39.65	39.65	39.21	39.40	800	39.40
Apr 11, 2013	39.52	39.66	39.50	39.53	2,200	39.53
Apr 10, 2013	39.21	39.22	39.21	39.22	3,200	39.22
Apr 9, 2013	38.75	38.81	38.70	38.81	5,000	38.81
Apr 8, 2013	38.63	38.64	38.46	38.46	500	38.46
Apr 5, 2013	38.70	38.70	38.15	38.41	3,900	38.41
Apr 4, 2013	38.50	38.65	38.50	38.65	700	38.65
Apr 3, 2013	38.90	38.90	38.32	38.32	3,800	38.32
Apr 2, 2013	38.88	39.00	38.88	38.88	1,800	38.88
Apr 1, 2013	38.90	38.90	38.76	38.76	1,900	38.76
Mar 28, 2013	39.35	39.35	38.89	39.20	3,400	39.20
Mar 27, 2013	38.75	38.86	38.75	38.86	1,600	38.86
Mar 26, 2013	38.29	38.86	38.29	38.73	3,100	38.73
Mar 25, 2013	38.60	38.60	38.59	38.60	2,200	38.60
Mar 22, 2013	39.52	39.52	38.62	38.62	2,200	38.62
Mar 21, 2013	38.51	39.07	38.51	38.62	8,600	38.62
Mar 20, 2013	39.10	39.10	38.81	38.82	2,300	38.82
Mar 19, 2013	38.76	38.76	38.45	38.45	1,500	38.45
Mar 18, 2013	38.83	38.83	38.78	38.78	1,100	38.78
Mar 15, 2013	38.94	38.94	38.78	38.89	1,000	38.89
Mar 14, 2013	38.96	39.41	38.90	38.97	10,100	38.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TTFS

Quotes

Charts

News & Info

ETF

Analyst

TrimTabs Float Shrink ETF (TTFS)