Stock Quote

Trimtabs Float Shrink ETF (NY: TTAC )

52.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 52.94 52.94 52.33 52.80 14,438 -0.17(-0.33%)
Jan 13, 2022 53.99 53.99 52.97 52.97 5,685 -0.92(-1.71%)
Jan 12, 2022 54.34 54.34 53.73 53.89 14,988 +0.04(+0.07%)
Jan 11, 2022 53.17 53.86 53.17 53.85 4,154 +0.41(+0.77%)
Jan 10, 2022 52.74 53.45 52.38 53.44 8,361 -0.04(-0.07%)
Jan 07, 2022 53.68 53.76 53.44 53.48 25,780 -0.32(-0.60%)
Jan 06, 2022 53.57 54.02 53.56 53.80 5,329 +0.03(+0.06%)
Jan 05, 2022 55.50 55.50 53.77 53.77 15,594 -1.29(-2.34%)
Jan 04, 2022 55.15 55.21 54.73 55.06 82,882 +0.01(+0.02%)
Jan 03, 2022 55.39 55.43 54.77 55.05 32,839 -0.17(-0.31%)
Dec 31, 2021 55.16 55.34 55.16 55.22 4,043 -0.07(-0.13%)
Dec 30, 2021 55.80 55.80 55.29 55.29 40,394 -5.52(-9.07%)
Dec 29, 2021 60.66 60.86 60.65 60.81 1,789 +0.17(+0.28%)
Dec 28, 2021 60.76 60.76 60.41 60.64 4,990 -0.02(-0.03%)
Dec 27, 2021 60.15 60.66 60.15 60.66 3,823 +0.84(+1.40%)
Dec 23, 2021 59.79 59.86 59.74 59.82 25,487 +0.41(+0.69%)
Dec 22, 2021 58.90 59.41 58.90 59.41 8,154 +0.81(+1.38%)
Dec 21, 2021 58.04 58.69 58.04 58.60 10,678 +0.85(+1.47%)
Dec 20, 2021 57.51 57.75 57.35 57.75 4,892 -0.69(-1.17%)
Dec 17, 2021 58.75 58.94 58.29 58.44 39,452 -0.51(-0.86%)
Dec 16, 2021 59.62 59.62 58.81 58.94 6,879 -0.46(-0.78%)
Dec 15, 2021 58.27 59.41 58.26 59.41 10,457 +1.09(+1.87%)
Dec 14, 2021 58.66 58.66 58.06 58.32 2,737 -0.56(-0.95%)
Dec 13, 2021 59.51 59.51 58.87 58.88 4,942 -0.40(-0.68%)
Dec 10, 2021 59.02 59.28 59.00 59.28 2,396 +0.53(+0.91%)
Dec 09, 2021 59.15 59.16 58.74 58.74 4,740 -0.44(-0.74%)
Dec 08, 2021 59.00 59.18 58.98 59.18 1,564 +0.21(+0.36%)
Dec 07, 2021 59.05 59.08 58.94 58.97 3,997 +1.34(+2.33%)
Dec 06, 2021 57.37 57.83 57.37 57.63 7,070 +0.55(+0.96%)
Dec 03, 2021 58.18 58.18 56.62 57.08 15,250 -0.39(-0.68%)
Dec 02, 2021 56.67 57.77 56.67 57.47 17,985 +0.93(+1.64%)
Dec 01, 2021 58.40 58.47 56.54 56.54 35,076 -0.74(-1.29%)
Nov 30, 2021 58.04 58.13 57.28 57.28 58,207 -1.15(-1.97%)
Nov 29, 2021 58.79 58.79 58.19 58.43 10,208 +0.56(+0.98%)
Nov 26, 2021 58.04 58.04 57.77 57.87 1,447 -1.27(-2.16%)
Nov 24, 2021 58.77 59.15 58.75 59.14 5,845 +0.18(+0.31%)
Nov 23, 2021 58.52 58.96 58.48 58.96 43,121 +0.25(+0.43%)
Nov 22, 2021 59.08 59.26 58.71 58.71 4,982 -0.11(-0.19%)
Nov 19, 2021 59.03 59.15 58.82 58.82 3,051 -0.29(-0.49%)
Nov 18, 2021 59.03 59.14 59.04 59.11 18,148 +0.12(+0.21%)
Nov 17, 2021 59.45 59.45 58.96 58.99 7,884 -0.33(-0.56%)
Nov 16, 2021 59.24 59.53 59.24 59.32 6,168 +0.38(+0.64%)
Nov 15, 2021 59.16 59.20 58.92 58.94 3,693 -0.15(-0.26%)
Nov 12, 2021 58.86 59.09 58.79 59.09 1,415 +0.48(+0.83%)
Nov 11, 2021 58.64 58.67 58.52 58.61 3,267 +0.19(+0.32%)
Nov 10, 2021 58.73 58.42 4,900 -0.54(-0.92%)
Nov 09, 2021 58.90 58.96 58.71 58.96 3,536 +0.05(+0.08%)
Nov 08, 2021 59.00 59.00 58.85 58.92 3,290 +0.17(+0.29%)
Nov 05, 2021 59.02 59.02 58.67 58.75 11,434 +0.21(+0.35%)
Nov 04, 2021 58.43 58.75 58.40 58.54 15,909 +0.20(+0.34%)
Nov 03, 2021 58.20 58.42 57.98 58.35 15,002 +0.28(+0.48%)
Nov 02, 2021 57.53 58.12 57.53 58.07 5,124 +0.37(+0.64%)
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.