Skip to main content

Trimtabs Float Shrink ETF (NY: TTAC )

65.09 -0.44 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.38 47.84 47.32 47.84 547,609 +0.71(+1.50%)
Jan 30, 2023 47.52 47.52 47.14 47.14 6,406 -0.53(-1.11%)
Jan 27, 2023 47.71 47.85 47.55 47.66 2,423 +0.06(+0.13%)
Jan 26, 2023 47.21 47.62 47.20 47.60 4,625 +0.46(+0.97%)
Jan 25, 2023 46.94 47.14 46.45 47.14 31,639 -0.04(-0.08%)
Jan 24, 2023 47.09 47.18 47.09 47.18 1,123 -0.06(-0.12%)
Jan 23, 2023 47.25 47.37 46.99 47.24 10,308 +0.45(+0.96%)
Jan 20, 2023 46.06 46.79 46.06 46.79 9,151 +0.68(+1.49%)
Jan 19, 2023 46.24 46.36 45.96 46.10 4,047 -0.29(-0.62%)
Jan 18, 2023 47.26 47.26 46.39 46.39 4,170 -0.60(-1.27%)
Jan 17, 2023 47.08 47.13 46.99 46.99 5,776 -0.11(-0.24%)
Jan 13, 2023 46.84 47.13 46.70 47.10 2,961 +0.24(+0.51%)
Jan 12, 2023 46.44 46.96 46.10 46.86 25,190 +0.14(+0.29%)
Jan 11, 2023 46.46 46.73 46.46 46.73 1,640 +0.54(+1.17%)
Jan 10, 2023 46.01 46.19 45.81 46.19 1,725 +0.17(+0.37%)
Jan 09, 2023 46.58 46.72 46.02 46.02 6,798 -0.10(-0.21%)
Jan 06, 2023 45.69 46.22 45.69 46.11 2,932 +0.91(+2.01%)
Jan 05, 2023 45.31 45.31 45.20 45.20 310 -0.46(-1.01%)
Jan 04, 2023 45.67 45.85 45.45 45.66 7,485 +0.18(+0.40%)
Jan 03, 2023 45.86 46.04 45.18 45.48 5,214 -0.35(-0.77%)
Dec 30, 2022 45.61 45.83 45.44 45.83 5,609 -0.19(-0.42%)
Dec 29, 2022 45.94 46.05 45.94 46.02 1,059 +0.65(+1.44%)
Dec 28, 2022 46.14 46.18 45.34 45.37 26,163 -0.61(-1.32%)
Dec 27, 2022 46.01 46.07 45.97 45.97 2,264 -0.11(-0.24%)
Dec 23, 2022 45.99 46.08 45.99 46.08 1,054 +0.23(+0.51%)
Dec 22, 2022 45.95 45.97 45.23 45.85 6,438 -0.55(-1.19%)
Dec 21, 2022 45.95 46.51 45.95 46.40 7,846 +0.62(+1.36%)
Dec 20, 2022 45.60 45.92 45.60 45.78 2,200 +0.09(+0.19%)
Dec 19, 2022 46.01 46.04 45.53 45.69 7,163 -0.48(-1.05%)
Dec 16, 2022 46.62 46.62 45.84 46.18 42,319 -0.46(-0.99%)
Dec 15, 2022 47.46 47.46 46.46 46.64 47,528 -1.12(-2.34%)
Dec 14, 2022 48.13 48.25 47.57 47.75 7,999 -0.20(-0.42%)
Dec 13, 2022 48.75 48.75 47.75 47.95 9,695 +0.31(+0.65%)
Dec 12, 2022 47.32 47.64 47.32 47.64 2,831 +0.66(+1.40%)
Dec 09, 2022 47.62 47.62 46.98 46.99 76,688 -0.35(-0.74%)
Dec 08, 2022 47.50 47.50 47.22 47.34 3,441 +0.37(+0.79%)
Dec 07, 2022 47.05 47.07 46.91 46.97 5,949 -0.06(-0.13%)
Dec 06, 2022 47.51 47.51 46.87 47.03 2,072 -0.70(-1.46%)
Dec 05, 2022 48.05 48.33 47.55 47.72 1,922 -0.79(-1.63%)
Dec 02, 2022 48.15 48.51 48.15 48.51 14,637 -0.05(-0.10%)
Dec 01, 2022 48.59 48.66 48.34 48.56 4,227 +0.14(+0.29%)
Nov 30, 2022 47.19 48.42 47.05 48.42 20,193 +1.21(+2.56%)
Nov 29, 2022 47.12 47.21 47.12 47.21 1,005 -0.06(-0.13%)
Nov 28, 2022 47.62 47.62 47.18 47.28 2,403 -0.62(-1.30%)
Nov 25, 2022 47.80 47.90 47.80 47.90 1,900 +0.06(+0.13%)
Nov 23, 2022 47.77 47.84 47.77 47.84 1,244 +0.10(+0.22%)
Nov 22, 2022 47.42 47.73 47.41 47.73 16,471 +0.70(+1.48%)
Nov 21, 2022 46.92 47.06 46.92 47.04 3,587 -0.10(-0.20%)
Nov 18, 2022 47.08 47.25 46.97 47.13 5,628 +0.25(+0.54%)
Nov 17, 2022 46.56 47.00 46.56 46.88 6,409 -0.26(-0.55%)
Nov 16, 2022 47.26 47.33 47.12 47.14 7,931 -0.40(-0.85%)
Nov 15, 2022 47.81 47.81 47.42 47.54 3,843 +0.37(+0.79%)
Nov 14, 2022 47.52 47.75 47.17 47.17 10,167 -0.25(-0.52%)
Nov 11, 2022 47.22 47.42 47.11 47.42 3,763 +0.27(+0.58%)
Nov 10, 2022 46.72 47.14 46.58 47.14 1,183 +2.29(+5.10%)
Nov 09, 2022 45.45 45.45 44.86 44.86 3,311 -1.05(-2.29%)
Nov 08, 2022 45.95 46.20 45.90 45.91 2,463 +0.40(+0.88%)
Nov 07, 2022 44.92 45.52 44.92 45.51 8,224 +0.59(+1.32%)
Nov 04, 2022 44.72 45.22 44.31 44.92 39,573 +0.33(+0.75%)
Nov 03, 2022 44.36 44.85 44.36 44.58 7,457 -0.35(-0.77%)
Nov 02, 2022 45.80 44.93 44.93 25,086 -1.31(-2.83%)
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.