Trimtabs Float Shrink ETF (NY: TTAC )

60.53 +0.15 (+0.25%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 60.26 60.38 60.26 60.38 8,142 +0.00(+0.01%)
May 16, 2024 60.41 60.47 60.37 60.37 7,822 -0.12(-0.20%)
May 15, 2024 60.12 60.52 60.12 60.50 4,918 +0.74(+1.24%)
May 14, 2024 59.56 59.77 59.43 59.76 11,865 +0.25(+0.43%)
May 13, 2024 59.61 59.61 59.50 59.50 9,692 -0.05(-0.09%)
May 10, 2024 59.50 59.55 59.38 59.55 21,711 +0.26(+0.43%)
May 09, 2024 59.08 59.30 59.08 59.30 4,976 +0.48(+0.82%)
May 08, 2024 58.85 58.87 58.67 58.82 7,340 -0.25(-0.42%)
May 07, 2024 59.20 59.24 59.03 59.07 15,084 +0.02(+0.04%)
May 06, 2024 58.93 59.06 58.84 59.05 58,964 +0.53(+0.91%)
May 03, 2024 58.64 58.64 58.48 58.52 3,580 +0.75(+1.29%)
May 02, 2024 57.35 57.78 57.29 57.77 49,466 +0.54(+0.95%)
May 01, 2024 57.24 58.00 57.20 57.23 15,874 -0.16(-0.27%)
Apr 30, 2024 58.27 58.28 57.38 57.38 4,597 -1.01(-1.73%)
Apr 29, 2024 58.53 58.53 58.30 58.40 4,356 +0.17(+0.29%)
Apr 26, 2024 58.41 58.41 58.23 58.23 7,502 +0.38(+0.66%)
Apr 25, 2024 57.65 57.85 57.65 57.85 4,875 -0.48(-0.83%)
Apr 24, 2024 58.32 58.33 58.11 58.33 4,004 +0.05(+0.08%)
Apr 23, 2024 58.07 58.37 58.07 58.28 27,414 +0.85(+1.48%)
Apr 22, 2024 57.35 57.74 57.26 57.43 8,400 +0.38(+0.67%)
Apr 19, 2024 57.20 57.20 56.91 57.05 6,129 -0.26(-0.45%)
Apr 18, 2024 57.34 57.42 57.30 57.31 3,769 -0.30(-0.52%)
Apr 17, 2024 58.22 58.22 57.56 57.61 12,741 -0.40(-0.69%)
Apr 16, 2024 57.83 58.15 57.83 58.01 7,679 -0.10(-0.17%)
Apr 15, 2024 59.26 59.26 57.99 58.11 9,763 -0.72(-1.22%)
Apr 12, 2024 59.20 59.20 58.71 58.83 6,290 -0.82(-1.38%)
Apr 11, 2024 59.52 59.75 59.05 59.65 14,892 +0.40(+0.67%)
Apr 10, 2024 59.27 59.38 59.03 59.25 13,084 -0.72(-1.20%)
Apr 09, 2024 59.99 59.99 59.72 59.97 4,699 +0.08(+0.13%)
Apr 08, 2024 59.92 60.05 59.82 59.89 13,656 +0.01(+0.02%)
Apr 05, 2024 59.58 60.04 59.46 59.88 288,801 +0.53(+0.89%)
Apr 04, 2024 60.72 60.72 59.35 59.35 14,881 -0.78(-1.30%)
Apr 03, 2024 60.23 60.34 60.09 60.13 7,632 +0.11(+0.19%)
Apr 02, 2024 59.71 60.04 59.65 60.02 17,550 -0.45(-0.74%)
Apr 01, 2024 60.66 60.68 60.41 60.47 1,516 -0.27(-0.45%)
Mar 28, 2024 60.60 60.75 60.58 60.74 16,824 +0.22(+0.36%)
Mar 27, 2024 60.24 60.52 60.24 60.52 13,125 +0.44(+0.73%)
Mar 26, 2024 60.38 60.38 60.08 60.08 11,657 -0.06(-0.10%)
Mar 25, 2024 60.34 60.34 60.14 60.14 19,374 -0.38(-0.63%)
Mar 22, 2024 60.51 60.57 60.50 60.52 4,637 -0.24(-0.39%)
Mar 21, 2024 60.81 60.81 60.76 60.76 9,213 +0.26(+0.43%)
Mar 20, 2024 59.90 60.50 59.82 60.50 25,386 +0.76(+1.27%)
Mar 19, 2024 59.29 59.74 59.18 59.74 7,358 +0.41(+0.69%)
Mar 18, 2024 59.41 59.59 59.33 59.33 15,715 +0.34(+0.58%)
Mar 15, 2024 58.97 59.03 58.95 58.99 19,952 -0.47(-0.79%)
Mar 14, 2024 59.61 59.62 59.36 59.45 7,830 -0.40(-0.67%)
Mar 13, 2024 59.91 60.08 59.78 59.86 12,467 -0.09(-0.14%)
Mar 12, 2024 59.64 59.94 59.64 59.94 7,838 +0.58(+0.97%)
Mar 11, 2024 59.17 59.42 59.16 59.37 13,584 -0.16(-0.27%)
Mar 08, 2024 59.50 59.85 59.50 59.53 7,906 -0.40(-0.66%)
Mar 07, 2024 59.65 60.00 59.51 59.93 141,644 +0.65(+1.10%)
Mar 06, 2024 59.26 59.55 59.13 59.28 3,333 +0.41(+0.70%)
Mar 05, 2024 58.98 58.99 58.67 58.86 19,602 -0.87(-1.45%)
Mar 04, 2024 60.01 60.01 59.73 59.73 11,340 -0.37(-0.62%)
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.