Skip to main content

Trimtabs Float Shrink ETF (NY: TTAC )

70.24 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 70.08 70.27 70.08 70.24 15,341 +0.01(+0.02%)
Dec 02, 2024 70.03 70.28 69.98 70.22 12,946 +0.16(+0.23%)
Nov 29, 2024 69.94 70.17 69.94 70.06 17,254 +0.28(+0.40%)
Nov 27, 2024 70.09 70.09 69.72 69.78 309,754 -0.36(-0.51%)
Nov 26, 2024 69.80 70.15 69.80 70.14 9,207 +0.19(+0.28%)
Nov 25, 2024 69.90 70.10 69.90 69.95 24,171 +0.57(+0.82%)
Nov 22, 2024 69.00 69.44 69.00 69.38 54,768 +0.64(+0.93%)
Nov 21, 2024 68.15 68.79 67.89 68.74 47,589 +0.90(+1.33%)
Nov 20, 2024 67.49 67.84 67.47 67.84 307,989 +0.30(+0.45%)
Nov 19, 2024 66.92 67.66 66.84 67.54 248,135 +0.10(+0.14%)
Nov 18, 2024 67.26 67.58 67.26 67.44 10,890 +0.19(+0.28%)
Nov 15, 2024 67.31 67.31 67.15 67.25 55,876 -0.89(-1.30%)
Nov 14, 2024 68.42 68.55 68.14 68.14 9,649 -0.43(-0.63%)
Nov 13, 2024 68.81 68.86 68.58 68.58 6,209 -0.05(-0.08%)
Nov 12, 2024 69.10 69.10 68.62 68.63 4,425 -0.44(-0.64%)
Nov 11, 2024 69.02 69.19 69.02 69.07 79,468 +0.14(+0.20%)
Nov 08, 2024 68.48 68.97 68.48 68.93 4,896 +0.55(+0.81%)
Nov 07, 2024 68.22 68.51 68.22 68.38 19,463 +0.76(+1.13%)
Nov 06, 2024 67.52 67.68 67.30 67.62 10,627 +1.43(+2.16%)
Nov 05, 2024 65.71 66.19 65.71 66.19 9,184 +0.90(+1.38%)
Nov 04, 2024 65.17 65.48 65.17 65.29 61,823 +0.02(+0.03%)
Nov 01, 2024 65.24 65.59 65.24 65.27 11,662 +0.18(+0.27%)
Oct 31, 2024 65.39 65.39 65.09 65.09 51,149 -0.44(-0.67%)
Oct 30, 2024 65.84 65.84 65.53 65.53 67,713 -0.24(-0.37%)
Oct 29, 2024 65.71 65.83 65.71 65.77 14,354 +0.24(+0.37%)
Oct 28, 2024 65.49 65.64 65.49 65.53 149,154 +0.32(+0.49%)
Oct 25, 2024 65.63 65.84 65.17 65.21 228,512 -0.22(-0.33%)
Oct 24, 2024 65.49 65.49 65.35 65.43 329,174 +0.13(+0.20%)
Oct 23, 2024 65.29 65.30 65.18 65.30 10,156 -0.75(-1.14%)
Oct 22, 2024 65.81 66.09 65.81 66.05 5,944 -0.17(-0.26%)
Oct 21, 2024 66.56 66.56 66.16 66.22 6,533 -0.39(-0.59%)
Oct 18, 2024 66.54 66.63 66.49 66.61 8,503 +0.10(+0.15%)
Oct 17, 2024 66.64 66.69 66.51 66.51 10,517 -0.08(-0.12%)
Oct 16, 2024 66.48 66.63 66.48 66.59 6,727 +0.19(+0.29%)
Oct 15, 2024 66.99 66.99 66.40 66.40 15,447 -0.30(-0.45%)
Oct 14, 2024 66.32 66.71 66.32 66.70 6,693 +0.43(+0.65%)
Oct 11, 2024 65.77 66.28 65.77 66.27 4,964 +0.51(+0.77%)
Oct 10, 2024 65.70 65.81 65.59 65.76 11,226 -0.18(-0.28%)
Oct 09, 2024 65.30 65.95 65.30 65.95 18,536 +0.62(+0.96%)
Oct 08, 2024 65.07 65.32 65.07 65.32 161,541 +0.46(+0.71%)
Oct 07, 2024 65.16 65.16 64.76 64.86 2,578 -0.50(-0.76%)
Oct 04, 2024 65.08 65.36 65.01 65.36 53,477 +0.66(+1.02%)
Oct 03, 2024 64.55 64.70 64.54 64.70 12,922 -0.09(-0.14%)
Oct 02, 2024 64.52 64.89 64.46 64.79 12,059 +0.07(+0.11%)
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.