Trimtabs Float Shrink ETF (NY: TTAC )

57.41 USD +0.31 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 57.31 57.41 57.14 57.41 4,348 +0.31(+0.55%)
Oct 21, 2021 56.86 57.10 56.86 57.10 1,607 +0.32(+0.56%)
Oct 20, 2021 56.69 56.89 56.69 56.78 5,802 +0.17(+0.31%)
Oct 19, 2021 56.52 56.61 56.52 56.61 691 +0.24(+0.42%)
Oct 18, 2021 55.93 56.37 55.93 56.37 3,105 +0.28(+0.50%)
Oct 15, 2021 56.06 56.19 56.01 56.09 4,094 +0.45(+0.81%)
Oct 14, 2021 54.84 55.64 54.84 55.64 8,297 +0.91(+1.67%)
Oct 13, 2021 54.42 54.73 54.30 54.72 5,111 +0.18(+0.34%)
Oct 12, 2021 54.61 54.76 54.53 54.54 3,284 -0.04(-0.07%)
Oct 11, 2021 55.19 55.22 54.58 54.58 58,271 -0.35(-0.63%)
Oct 08, 2021 55.07 55.18 54.84 54.93 7,642 -0.13(-0.24%)
Oct 07, 2021 55.42 55.43 55.06 55.06 5,569 +0.53(+0.97%)
Oct 06, 2021 54.09 54.53 53.92 54.53 3,938 +0.11(+0.20%)
Oct 05, 2021 54.32 54.69 54.32 54.42 1,988 +0.50(+0.93%)
Oct 04, 2021 54.31 54.31 53.72 53.92 4,046 -0.71(-1.29%)
Oct 01, 2021 54.08 54.65 53.78 54.63 4,262 +0.58(+1.06%)
Sep 30, 2021 54.85 54.85 54.13 54.05 18,401 -0.80(-1.46%)
Sep 29, 2021 54.76 55.12 54.76 54.85 3,187 +0.07(+0.13%)
Sep 28, 2021 55.45 55.45 54.76 54.78 7,134 -1.27(-2.27%)
Sep 27, 2021 55.90 56.08 55.90 56.05 5,765 -0.16(-0.28%)
Sep 24, 2021 55.76 56.21 55.76 56.21 2,637 -0.04(-0.07%)
Sep 23, 2021 56.00 56.48 56.00 56.25 56,910 +0.72(+1.30%)
Sep 22, 2021 55.25 55.70 55.25 55.53 32,564 +0.47(+0.86%)
Sep 21, 2021 55.10 55.31 54.85 55.06 201,588 +0.13(+0.23%)
Sep 20, 2021 55.11 55.17 54.37 54.93 5,518 -0.93(-1.66%)
Sep 17, 2021 56.34 56.34 55.77 55.86 7,359 -0.45(-0.80%)
Sep 16, 2021 56.06 56.34 55.94 56.31 3,825 +0.03(+0.05%)
Sep 15, 2021 55.69 56.33 55.69 56.28 11,401 +0.45(+0.81%)
Sep 14, 2021 55.95 56.00 55.79 55.83 3,306 -0.33(-0.59%)
Sep 13, 2021 56.14 56.23 55.83 56.16 8,117 +0.20(+0.36%)
Sep 10, 2021 56.41 56.46 55.96 55.96 5,265 -0.40(-0.71%)
Sep 09, 2021 56.61 56.71 56.25 56.36 45,800 -0.16(-0.28%)
Sep 08, 2021 56.58 56.69 56.20 56.52 14,998 +0.02(+0.03%)
Sep 07, 2021 56.82 56.82 56.50 56.50 5,643 -0.55(-0.96%)
Sep 03, 2021 56.90 57.10 56.90 57.05 2,986 +0.11(+0.20%)
Sep 02, 2021 57.10 57.10 56.82 56.94 12,393 +0.24(+0.42%)
Sep 01, 2021 57.18 57.18 56.68 56.70 7,445 -0.07(-0.12%)
Aug 31, 2021 57.14 57.14 56.72 56.77 8,248 -0.10(-0.18%)
Aug 30, 2021 57.01 57.10 56.87 56.87 3,877 +0.15(+0.26%)
Aug 27, 2021 56.52 56.76 56.52 56.72 2,403 +0.55(+0.98%)
Aug 26, 2021 56.42 56.42 56.16 56.17 4,389 -0.28(-0.50%)
Aug 25, 2021 56.20 56.51 56.20 56.45 2,315 +0.33(+0.58%)
Aug 24, 2021 56.13 56.20 56.11 56.12 7,844 +0.22(+0.40%)
Aug 23, 2021 55.88 55.99 55.88 55.90 2,009 +0.48(+0.87%)
Aug 20, 2021 54.67 55.48 54.67 55.42 6,405 +0.49(+0.88%)
Aug 19, 2021 54.60 55.08 54.60 54.93 5,720 +0.12(+0.23%)
Aug 18, 2021 55.11 55.42 54.81 54.81 5,342 -0.63(-1.14%)
Aug 17, 2021 55.51 55.55 55.10 55.44 55,159 -0.42(-0.75%)
Aug 16, 2021 55.54 55.92 55.54 55.86 2,630 +0.21(+0.38%)
Aug 13, 2021 55.47 55.69 55.47 55.65 5,569 -0.01(-0.02%)
Aug 12, 2021 55.51 55.69 55.51 55.66 18,780 +0.13(+0.24%)
Aug 11, 2021 55.39 55.53 55.39 55.53 3,582 +0.39(+0.71%)
Aug 10, 2021 55.29 55.48 55.12 55.14 47,022 -0.07(-0.13%)
Aug 09, 2021 55.26 55.32 55.17 55.21 27,507 -0.21(-0.37%)
Aug 06, 2021 55.54 55.54 55.37 55.42 14,362 +0.04(+0.07%)
Aug 05, 2021 55.30 55.39 55.28 55.38 5,890 +0.10(+0.18%)
Aug 04, 2021 55.41 55.47 55.23 55.28 25,166 -0.21(-0.38%)
Aug 03, 2021 55.06 55.49 55.06 55.49 1,128 +0.45(+0.82%)
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.