TTFS - AdvisorShares Wilshire Buyback ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 201867.1467.1467.1467.1467.14-
Oct 11, 201867.1467.1467.1467.1467.14-
Oct 10, 201868.1368.4667.1067.1467.145,900
Oct 09, 201868.8768.8768.6468.6468.641,300
Oct 08, 201868.8568.8568.6868.6868.68800
Oct 05, 201869.3869.3868.9169.0169.011,000
Oct 04, 201869.8369.8669.3969.5669.561,900
Oct 03, 201870.3170.3370.0970.0970.091,000
Oct 02, 201870.1670.1669.8569.8769.874,900
Oct 01, 201870.1570.5770.0070.0070.002,300
Sep 28, 201870.0770.2570.0770.1870.182,000
Sep 27, 201870.1270.3270.1270.3270.321,700
Sep 26, 201870.6470.7870.6070.6070.601,600
Sep 25, 201870.5070.6470.3370.3370.335,000
Sep 24, 201870.9371.1770.6070.7170.711,400
Sep 21, 201871.4071.4071.3771.3771.37700
Sep 20, 201871.1771.3171.0571.2571.252,100
Sep 19, 201870.7571.0270.7570.9370.932,500
Sep 18, 201870.2570.5570.0870.5570.551,500
Sep 17, 201870.1870.4370.1270.1270.127,400
Sep 14, 201869.9870.4669.9870.4670.461,700
Sep 13, 201870.3570.3570.0470.0470.04700
Sep 12, 201869.7970.0169.7969.9369.932,000
Sep 11, 201869.7870.2869.7870.0470.041,700
Sep 10, 201870.3570.3570.1670.3170.312,600
Sep 07, 201870.0870.0869.9269.9869.981,800
Sep 06, 201870.0470.1270.0470.1270.12500
Sep 05, 201870.1570.5270.1570.5270.521,400
Sep 04, 201870.0870.2770.0870.1670.161,800
Aug 31, 201870.0870.4070.0870.3370.334,700
Aug 30, 201871.0071.0070.3270.3970.391,400
Aug 29, 201870.5771.1170.5771.1171.114,100
Aug 28, 201870.9370.9370.7670.8070.802,400
Aug 27, 201870.4571.0570.4570.8970.892,400
Aug 24, 201870.4170.4170.3070.3070.30700
Aug 23, 201870.6170.6169.9970.1270.1214,500
Aug 22, 201870.4870.4870.4370.4370.431,000
Aug 21, 201870.5770.9470.5770.7270.726,400
Aug 20, 201870.0570.5270.0570.4270.424,800
Aug 17, 201869.7170.1769.7170.1770.172,200
Aug 16, 201869.3269.9769.3269.7969.792,600
Aug 15, 201869.1669.1868.9469.0969.092,200
Aug 14, 201869.6269.8269.6269.6569.651,400
Aug 13, 201869.0169.1469.0169.1269.12600
Aug 10, 201869.3269.5769.3069.3069.301,100
Aug 09, 201870.1370.1870.0170.0170.012,100
Aug 08, 201869.9370.1269.9370.0870.081,400
Aug 07, 201869.6570.2969.6570.2370.232,200
Aug 06, 201869.5269.9169.5269.8869.881,100
Aug 03, 201869.6469.8469.5969.7169.711,500
Aug 02, 201869.4569.4569.4569.4569.45300
Aug 01, 201869.7569.8269.1469.2669.261,600
Jul 31, 201869.6770.0069.6769.9769.973,600
Jul 30, 201869.2269.6069.2269.3369.333,900
Jul 27, 201869.5369.6569.1469.1469.147,800
Jul 26, 201869.8769.9969.6769.6769.674,500
Jul 25, 201868.8769.3468.6969.3069.303,700
Jul 24, 201869.0869.0868.6468.7568.752,800
Jul 23, 201868.5068.9968.5068.9168.9110,500
Jul 20, 201868.8068.8868.6568.6568.658,200
Jul 19, 201868.9669.1568.9669.1569.159,700
Jul 18, 201868.7069.3968.7069.3969.392,400
Jul 17, 201868.8169.1068.8169.1069.101,300
Jul 16, 201868.7568.7568.7068.7068.701,100
Jul 13, 201869.1569.1968.9268.9268.922,400
Jul 12, 201869.1069.2268.9468.9768.973,100
Jul 11, 201869.2069.2068.9368.9468.943,100
Jul 10, 201869.7569.7569.5069.5969.592,800
Jul 09, 201868.8269.7168.8269.6769.672,100
Jul 06, 201868.8068.8068.6868.6868.681,300
Jul 05, 201867.9268.1667.9068.1168.112,200
Jul 03, 201868.0068.0467.6467.6567.651,800
Jul 02, 201867.4867.7467.4867.7467.742,400
Jun 29, 201868.4668.4968.2068.2668.262,300
Jun 28, 201867.8467.8767.3767.8767.871,500
Jun 27, 201868.6469.0268.6468.8068.802,600
Jun 26, 201868.7968.8868.7968.8168.81800
Jun 25, 201869.4469.4468.4068.8268.826,400
Jun 22, 201869.7769.8569.4569.5569.551,200
Jun 21, 201869.3969.5169.3969.4669.461,500
Jun 20, 201869.5769.7569.5769.7569.751,800
Jun 19, 201869.4269.4868.1269.4669.462,500
Jun 18, 201869.8569.8569.6369.6369.632,200
Jun 15, 201869.4069.9469.4069.9069.903,400
Jun 14, 201869.8469.9169.8369.8369.832,600
Jun 13, 201870.3270.3269.9269.9969.998,700
Jun 12, 201870.7770.7770.3870.4970.492,200
Jun 11, 201870.1570.5870.1570.4370.434,800
Jun 08, 201869.4970.2369.4970.0670.061,700
Jun 07, 201869.5770.0469.5569.8069.802,600
Jun 06, 201869.2469.5569.2069.5569.553,800
Jun 05, 201868.5969.0468.5968.9168.911,300
Jun 04, 201868.9568.9568.7868.7868.783,400
Jun 01, 201868.5468.6268.4268.5068.503,400
May 31, 201868.4068.4067.9468.0268.021,700
May 30, 201868.1068.6468.0768.6368.632,000
May 29, 201867.5367.5567.4267.5567.551,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.