Trimtabs Float Shrink ETF (NY: TTAC )

63.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 56.56 56.57 56.41 56.51 8,299 -0.23(-0.41%)
Dec 28, 2023 56.78 56.88 56.74 56.74 17,292 +0.01(+0.01%)
Dec 27, 2023 56.70 56.82 56.69 56.74 15,611 -0.06(-0.10%)
Dec 26, 2023 56.74 56.85 56.72 56.79 147,418 +0.14(+0.25%)
Dec 22, 2023 56.77 56.77 56.59 56.65 2,712 +0.15(+0.27%)
Dec 21, 2023 56.37 56.50 56.04 56.50 16,306 +0.49(+0.88%)
Dec 20, 2023 56.76 56.86 56.00 56.00 6,332 -0.67(-1.18%)
Dec 19, 2023 56.53 56.73 56.53 56.67 37,961 +0.37(+0.65%)
Dec 18, 2023 56.18 56.39 56.10 56.31 18,082 +0.13(+0.23%)
Dec 15, 2023 56.05 56.21 56.02 56.18 7,774 +0.06(+0.11%)
Dec 14, 2023 56.36 56.36 56.10 56.11 5,499 +0.03(+0.05%)
Dec 13, 2023 55.39 56.09 55.32 56.09 6,013 +0.75(+1.36%)
Dec 12, 2023 55.19 55.37 55.19 55.34 16,871 +0.35(+0.64%)
Dec 11, 2023 54.87 55.01 54.85 54.99 4,515 +0.46(+0.85%)
Dec 08, 2023 54.44 54.55 54.44 54.52 17,035 +0.19(+0.36%)
Dec 07, 2023 54.18 54.36 54.18 54.33 5,090 +0.43(+0.79%)
Dec 06, 2023 54.25 54.29 53.90 53.90 7,172 -0.17(-0.31%)
Dec 05, 2023 54.09 54.16 54.07 54.07 5,912 -0.12(-0.22%)
Dec 04, 2023 54.01 54.23 53.96 54.19 5,286 -0.18(-0.34%)
Dec 01, 2023 53.98 54.39 53.98 54.38 4,736 +0.54(+1.01%)
Nov 30, 2023 53.55 53.91 53.52 53.83 23,962 +0.24(+0.45%)
Nov 29, 2023 53.82 53.82 53.59 53.59 10,479 +0.07(+0.14%)
Nov 28, 2023 53.51 53.62 53.51 53.52 8,065 -0.08(-0.16%)
Nov 27, 2023 53.56 53.76 53.56 53.60 2,140,412 -0.09(-0.17%)
Nov 24, 2023 53.56 53.69 53.56 53.69 2,083 +0.03(+0.06%)
Nov 22, 2023 53.66 53.72 53.61 53.66 5,348 +0.30(+0.56%)
Nov 21, 2023 53.28 53.38 53.28 53.37 1,751 -0.07(-0.13%)
Nov 20, 2023 53.17 53.53 53.17 53.44 11,398 +0.40(+0.75%)
Nov 17, 2023 52.98 53.07 52.98 53.04 5,515 +0.16(+0.30%)
Nov 16, 2023 53.12 53.12 52.71 52.88 11,158 -0.16(-0.31%)
Nov 15, 2023 53.11 53.34 53.04 53.04 4,377 -0.02(-0.04%)
Nov 14, 2023 52.85 53.07 52.85 53.07 6,277 +0.93(+1.78%)
Nov 13, 2023 52.15 52.21 52.14 52.14 1,807 -0.03(-0.05%)
Nov 10, 2023 51.59 52.16 51.59 52.16 2,609 +0.78(+1.51%)
Nov 09, 2023 51.72 51.75 51.39 51.39 6,561 -0.38(-0.74%)
Nov 08, 2023 51.78 51.78 51.63 51.77 5,956 +0.07(+0.14%)
Nov 07, 2023 51.38 51.80 51.38 51.70 2,503 +0.31(+0.61%)
Nov 06, 2023 51.38 51.44 51.22 51.38 20,583 +0.03(+0.06%)
Nov 03, 2023 51.13 51.42 51.11 51.35 50,900 +0.46(+0.91%)
Nov 02, 2023 50.66 50.89 50.59 50.89 5,826 +0.81(+1.62%)
Nov 01, 2023 49.77 50.15 49.75 50.08 16,841 +0.25(+0.51%)
Oct 31, 2023 49.37 49.83 49.37 49.83 1,743 +0.31(+0.62%)
Oct 30, 2023 49.39 49.61 49.29 49.52 2,862 +0.52(+1.06%)
Oct 27, 2023 49.37 49.37 48.92 49.00 3,545 -0.43(-0.87%)
Oct 26, 2023 49.51 49.78 49.43 49.43 3,624 -0.52(-1.05%)
Oct 25, 2023 50.16 50.29 49.92 49.95 10,052 -0.79(-1.56%)
Oct 24, 2023 50.83 50.83 50.41 50.75 2,347 +0.38(+0.76%)
Oct 23, 2023 50.45 50.72 50.37 50.37 4,663 -0.27(-0.53%)
Oct 20, 2023 50.81 50.95 50.63 50.63 10,619 -0.65(-1.28%)
Oct 19, 2023 51.47 51.59 51.29 51.29 4,585 -0.50(-0.96%)
Oct 18, 2023 52.04 52.07 51.78 51.78 3,562 -0.50(-0.95%)
Oct 17, 2023 52.18 52.29 52.18 52.28 3,352 +0.09(+0.17%)
Oct 16, 2023 51.68 52.26 51.68 52.19 6,207 +0.54(+1.04%)
Oct 13, 2023 52.00 52.00 51.62 51.66 2,738 -0.19(-0.37%)
Oct 12, 2023 52.25 52.25 51.85 51.85 647 -0.29(-0.55%)
Oct 11, 2023 52.01 52.13 51.82 52.13 5,425 +0.16(+0.32%)
Oct 10, 2023 52.09 52.24 51.97 51.97 10,097 +0.26(+0.51%)
Oct 09, 2023 51.20 51.74 51.20 51.70 2,612 +0.40(+0.78%)
Oct 06, 2023 50.77 51.38 50.77 51.30 2,452 +0.68(+1.33%)
Oct 05, 2023 50.45 50.63 50.31 50.63 1,123 -0.08(-0.16%)
Oct 04, 2023 50.42 50.71 50.42 50.71 7,311 +0.43(+0.86%)
Oct 03, 2023 50.60 50.60 50.17 50.28 4,924 -0.73(-1.44%)
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.