Indicators

Trimtabs Float Shrink ETF (NY: TTAC )

59.21 +0.43 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.63	37.12	36.56	37.12	16,200	+0.50(+1.36%)
May 28, 2020	36.85	37.09	36.62	36.62	50,895	+0.10(+0.28%)
May 27, 2020	36.39	36.52	35.82	36.52	9,983	+0.32(+0.88%)
May 26, 2020	36.59	36.61	36.20	36.20	34,825	+0.14(+0.40%)
May 22, 2020	35.90	36.12	35.90	36.06	1,000	+0.08(+0.23%)
May 21, 2020	36.22	36.23	35.86	35.97	10,845	-0.35(-0.97%)
May 20, 2020	36.35	36.45	36.18	36.33	9,273	+0.54(+1.50%)
May 19, 2020	35.91	36.20	35.77	35.79	7,528	-0.06(-0.17%)
May 18, 2020	35.80	36.08	35.80	35.85	11,053	+0.78(+2.23%)
May 15, 2020	34.76	35.12	34.69	35.07	12,900	+0.13(+0.37%)
May 14, 2020	34.21	34.94	34.07	34.94	8,301	+0.33(+0.95%)
May 13, 2020	34.97	35.15	34.37	34.61	12,060	-0.49(-1.39%)
May 12, 2020	35.69	35.79	35.10	35.10	13,900	-0.57(-1.60%)
May 11, 2020	35.18	35.79	35.18	35.67	8,782	+0.33(+0.94%)
May 08, 2020	35.23	35.39	35.17	35.34	33,200	+0.50(+1.44%)
May 07, 2020	34.99	35.12	34.80	34.84	16,165	+0.36(+1.06%)
May 06, 2020	34.44	34.73	34.44	34.47	7,769	-0.00(-0.01%)
May 05, 2020	34.44	34.80	34.43	34.47	29,189	+0.57(+1.70%)
May 04, 2020	33.55	33.99	33.55	33.90	7,883	+0.24(+0.71%)

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.