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 (%)
Mar 31, 2020 27.35 27.63 26.96 26.98 146,208 -0.57(-2.05%)
Mar 30, 2020 26.99 27.60 26.98 27.54 12,565 +0.73(+2.73%)
Mar 27, 2020 26.84 27.46 26.62 26.81 18,911 -0.65(-2.38%)
Mar 26, 2020 26.85 27.88 26.72 27.46 20,334 +1.32(+5.07%)
Mar 25, 2020 26.17 27.07 25.77 26.14 30,694 +0.31(+1.20%)
Mar 24, 2020 25.35 25.96 24.94 25.83 15,431 +1.95(+8.17%)
Mar 23, 2020 23.94 24.07 23.21 23.88 19,942 -0.23(-0.95%)
Mar 20, 2020 25.44 25.66 24.06 24.11 36,463 -1.10(-4.36%)
Mar 19, 2020 24.24 25.52 23.97 25.21 9,538 +0.29(+1.16%)
Mar 18, 2020 25.13 25.41 23.63 24.92 23,121 -1.24(-4.72%)
Mar 17, 2020 25.62 26.62 24.79 26.16 24,762 +0.93(+3.71%)
Mar 16, 2020 28.76 28.76 25.22 25.22 24,899 -3.54(-12.31%)
Mar 13, 2020 28.06 28.76 26.58 28.76 83,572 +1.92(+7.15%)
Mar 12, 2020 26.67 28.14 24.31 26.84 36,496 -2.52(-8.57%)
Mar 11, 2020 30.02 30.20 28.95 29.36 103,577 -1.63(-5.25%)
Mar 10, 2020 30.29 30.99 29.62 30.99 30,871 +1.54(+5.22%)
Mar 09, 2020 29.23 30.55 29.10 29.45 11,743 -2.72(-8.45%)
Mar 06, 2020 31.82 32.21 31.70 32.17 33,519 -0.62(-1.90%)
Mar 05, 2020 33.03 33.19 32.48 32.79 8,217 -0.99(-2.94%)
Mar 04, 2020 33.01 33.79 32.83 33.79 14,934 +1.26(+3.87%)
Mar 03, 2020 33.29 33.55 32.35 32.53 31,844 -0.82(-2.47%)
Mar 02, 2020 32.04 33.35 31.83 33.35 15,416 +1.59(+5.00%)
Feb 28, 2020 31.21 31.90 31.08 31.76 54,129 -0.61(-1.88%)
Feb 27, 2020 32.93 33.29 32.37 32.37 15,976 -1.41(-4.17%)
Feb 26, 2020 34.21 34.34 33.59 33.78 15,622 -0.08(-0.23%)
Feb 25, 2020 35.31 35.31 33.82 33.86 14,539 -1.14(-3.26%)
Feb 24, 2020 34.84 35.18 34.69 35.00 3,876 -1.14(-3.15%)
Feb 21, 2020 36.38 36.38 36.04 36.14 16,646 -0.48(-1.31%)
Feb 20, 2020 36.57 36.78 36.34 36.62 5,831 -0.09(-0.25%)
Feb 19, 2020 36.69 36.81 36.69 36.71 4,382 +0.28(+0.76%)
Feb 18, 2020 36.46 36.49 36.31 36.43 9,071 -0.00(-0.01%)
Feb 14, 2020 36.40 36.47 36.34 36.44 39,294 +0.04(+0.12%)
Feb 13, 2020 36.06 36.44 36.06 36.39 7,296 +0.07(+0.19%)
Feb 12, 2020 36.17 36.33 36.14 36.32 14,140 +0.29(+0.81%)
Feb 11, 2020 35.91 36.18 35.91 36.03 12,917 +0.21(+0.57%)
Feb 10, 2020 35.42 35.82 35.42 35.82 83,678 +0.18(+0.51%)
Feb 07, 2020 35.68 35.80 35.58 35.64 4,529 -0.28(-0.77%)
Feb 06, 2020 35.88 35.95 35.85 35.92 33,538 +0.10(+0.28%)
Feb 05, 2020 35.63 35.82 35.58 35.82 7,941 +0.29(+0.83%)
Feb 04, 2020 35.31 35.65 35.31 35.52 9,744 +0.58(+1.66%)
Feb 03, 2020 35.12 35.15 34.94 34.94 5,551 +0.23(+0.67%)
Jan 31, 2020 35.02 35.02 34.62 34.71 9,852 -0.65(-1.83%)
Jan 30, 2020 34.97 35.38 34.97 35.36 7,571 +0.04(+0.12%)
Jan 29, 2020 35.46 35.51 35.32 35.32 5,756 -0.12(-0.33%)
Jan 28, 2020 35.25 35.47 35.25 35.44 3,652 +0.38(+1.08%)
Jan 27, 2020 34.80 35.20 34.70 35.06 6,168 -0.48(-1.36%)
Jan 24, 2020 35.84 35.84 35.44 35.54 8,719 -0.42(-1.17%)
Jan 23, 2020 35.77 35.96 35.69 35.96 3,746 +0.02(+0.05%)
Jan 22, 2020 36.10 36.14 35.94 35.94 9,361 +0.04(+0.12%)
Jan 21, 2020 35.90 35.97 35.67 35.90 18,259 -0.03(-0.09%)
Jan 17, 2020 35.97 35.97 35.85 35.93 2,604 +0.04(+0.10%)
Jan 16, 2020 35.61 35.95 35.61 35.89 7,383 +0.39(+1.10%)
Jan 15, 2020 35.35 35.59 35.35 35.50 3,998 +0.12(+0.35%)
Jan 14, 2020 35.38 35.62 35.38 35.38 9,128 -0.10(-0.29%)
Jan 13, 2020 35.39 35.51 35.39 35.48 6,733 +0.21(+0.60%)
Jan 10, 2020 35.53 35.53 35.27 35.27 2,717 -0.08(-0.22%)
Jan 09, 2020 35.16 35.38 35.16 35.35 8,412 +0.26(+0.74%)
Jan 08, 2020 34.81 35.21 34.81 35.09 25,107 +0.19(+0.54%)
Jan 07, 2020 34.87 34.96 34.86 34.90 11,881 -0.08(-0.23%)
Jan 06, 2020 34.63 34.98 34.59 34.98 10,575 +0.08(+0.23%)
Jan 03, 2020 34.72 34.92 34.72 34.90 11,890 -0.14(-0.39%)
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.