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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.