ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) Exchange: NYSE ARCA

Data as of May 3, 2024

$67.14 ($-1.50) -2.19%

ADVISORSHARES WILSHIRE BUYBACK ETF - Daily Information
Click for more stock information on ADVISORSHARES WILSHIRE BUYBACK ETF.
Daily Information Data
Date May 3, 2024
Open $68.13
Previous Close $67.14
High $68.46
Low $67.10
Adjusted Open $68.13
Previous Adjusted Close $67.14
Adjusted High $68.46
Adjusted Low $67.10

About ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS)

DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market. The Fund invests in stocks with liquidity and fundamental characteristics that are historically associated with superior long-term performance. Based on extensive historical research, Wilshire Associates Incorporated (the “Sub-Advisor”) designed a quantitative stock selection process to make allocation decisions in the Fund’s portfolio. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities with ongoing share repurchases.   The Sub-Advisor selects stocks based on multiple factors, including the following metrics:   (i) reduction in outstanding shares; (ii) free cash flow generation; and (iii) a company’s use of leverage.   The Sub-Advisor’s portfolio construction process weights each security using a proprietary methodology, which incorporates the company’s “buyback strength signal,” a value between 0-1 that is calculated based on a normalized measure of the reduction rate of outstanding shares relative to all securities in the portfolio. The process is not market capitalization weighted and may overweight small- and mid-cap stocks relative to traditional market cap weighted indices. Trading costs may vary based on the turnover resulting from the Sub-Advisor’s stock selection algorithm. The Fund may sell stocks that no longer meet the investment criteria. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover.

Historical Stock Data for ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS)

Date Open High Low Close Adj.Close Volume
2018-10-10 $68.13 $68.46 $67.10 $67.14 $67.14 5,900
2018-10-09 $68.87 $68.87 $68.64 $68.64 $68.64 1,286
2018-10-08 $68.85 $68.85 $68.68 $68.68 $68.68 763
2018-10-05 $69.38 $69.38 $68.91 $69.01 $69.01 971
2018-10-04 $69.83 $69.86 $69.39 $69.56 $69.56 1,917
2018-10-03 $70.31 $70.33 $70.09 $70.09 $70.09 950
2018-10-02 $70.16 $70.16 $69.85 $69.87 $69.87 4,864
2018-10-01 $70.15 $70.57 $70.00 $70.00 $70.00 2,319
2018-09-28 $70.07 $70.25 $70.07 $70.18 $70.18 1,998
2018-09-27 $70.12 $70.32 $70.12 $70.32 $70.32 1,688
2018-09-26 $70.64 $70.78 $70.60 $70.60 $70.60 1,614
2018-09-25 $70.50 $70.64 $70.33 $70.33 $70.33 4,999
2018-09-24 $70.93 $71.17 $70.60 $70.71 $70.71 1,443
2018-09-21 $71.40 $71.40 $71.37 $71.37 $71.37 687
2018-09-20 $71.17 $71.31 $71.05 $71.25 $71.25 2,114
2018-09-19 $70.75 $71.02 $70.75 $70.93 $70.93 2,519
2018-09-18 $70.25 $70.55 $70.08 $70.55 $70.55 1,521
2018-09-17 $70.18 $70.43 $70.12 $70.12 $70.12 7,365
2018-09-14 $69.98 $70.46 $69.98 $70.46 $70.46 1,689
2018-09-13 $70.35 $70.35 $70.04 $70.04 $70.04 728
2018-09-12 $69.79 $70.01 $69.79 $69.93 $69.93 2,004
2018-09-11 $69.78 $70.28 $69.78 $70.04 $70.04 1,749
2018-09-10 $70.35 $70.35 $70.16 $70.31 $70.31 2,571
2018-09-07 $70.08 $70.08 $69.92 $69.98 $69.98 1,765
2018-09-06 $70.04 $70.12 $70.04 $70.12 $70.12 485
2018-09-05 $70.15 $70.52 $70.15 $70.52 $70.52 1,423
2018-09-04 $70.08 $70.27 $70.08 $70.16 $70.16 1,804
2018-08-31 $70.08 $70.40 $70.08 $70.33 $70.33 4,684
2018-08-30 $71.00 $71.00 $70.32 $70.39 $70.39 1,397
2018-08-29 $70.57 $71.11 $70.57 $71.11 $71.11 4,135
2018-08-28 $70.93 $70.93 $70.76 $70.80 $70.80 2,427
2018-08-27 $70.45 $71.05 $70.45 $70.89 $70.89 2,390
2018-08-24 $70.41 $70.41 $70.30 $70.30 $70.30 666
2018-08-23 $70.61 $70.61 $69.99 $70.12 $70.12 14,517
2018-08-22 $70.48 $70.48 $70.43 $70.43 $70.43 987
2018-08-21 $70.57 $70.94 $70.57 $70.72 $70.72 6,446
2018-08-20 $70.05 $70.52 $70.05 $70.42 $70.42 4,846
2018-08-17 $69.71 $70.17 $69.71 $70.17 $70.17 2,207
2018-08-16 $69.32 $69.98 $69.32 $69.79 $69.79 2,616
2018-08-15 $69.16 $69.18 $68.94 $69.09 $69.09 2,162
2018-08-14 $69.62 $69.82 $69.62 $69.65 $69.65 1,371
2018-08-13 $69.01 $69.14 $69.01 $69.12 $69.12 596
2018-08-10 $69.32 $69.57 $69.30 $69.30 $69.30 1,082
2018-08-09 $70.13 $70.18 $70.01 $70.01 $70.01 2,080
2018-08-08 $69.93 $70.12 $69.93 $70.08 $70.08 1,434
2018-08-07 $69.65 $70.29 $69.65 $70.23 $70.23 2,219
2018-08-06 $69.52 $69.91 $69.52 $69.88 $69.88 1,139
2018-08-03 $69.64 $69.84 $69.59 $69.71 $69.71 1,474
2018-08-02 $69.45 $69.45 $69.45 $69.45 $69.45 292
2018-08-01 $69.75 $69.82 $69.14 $69.26 $69.26 1,608
2018-07-31 $69.67 $70.00 $69.67 $69.97 $69.97 3,589
2018-07-30 $69.22 $69.60 $69.22 $69.33 $69.33 3,867
2018-07-27 $69.53 $69.65 $69.14 $69.14 $69.14 7,815
2018-07-26 $69.87 $69.99 $69.67 $69.67 $69.67 4,549
2018-07-25 $68.87 $69.34 $68.69 $69.30 $69.30 3,723
2018-07-24 $69.08 $69.08 $68.64 $68.75 $68.75 2,834
2018-07-23 $68.50 $68.99 $68.50 $68.91 $68.91 10,458
2018-07-20 $68.80 $68.88 $68.65 $68.65 $68.65 8,245
2018-07-19 $68.96 $69.15 $68.96 $69.15 $69.15 9,745
2018-07-18 $68.70 $69.39 $68.70 $69.39 $69.39 2,371
2018-07-17 $68.81 $69.10 $68.81 $69.10 $69.10 1,281
2018-07-16 $68.75 $68.75 $68.70 $68.70 $68.70 1,089
2018-07-13 $69.15 $69.20 $68.92 $68.92 $68.92 2,430
2018-07-12 $69.10 $69.22 $68.94 $68.97 $68.97 3,091
2018-07-11 $69.20 $69.20 $68.93 $68.94 $68.94 3,124
2018-07-10 $69.75 $69.75 $69.50 $69.59 $69.59 2,753
2018-07-09 $68.82 $69.71 $68.82 $69.67 $69.67 2,109
2018-07-06 $68.80 $68.80 $68.68 $68.68 $68.68 1,337
2018-07-05 $67.92 $68.16 $67.90 $68.11 $68.11 2,244
2018-07-03 $68.00 $68.04 $67.64 $67.65 $67.65 1,778
2018-07-02 $67.48 $67.74 $67.48 $67.74 $67.74 2,372
2018-06-29 $68.46 $68.49 $68.20 $68.26 $68.26 2,285
2018-06-28 $67.84 $67.87 $67.37 $67.87 $67.87 1,481
2018-06-27 $68.64 $69.02 $68.64 $68.80 $68.80 2,576
2018-06-26 $68.79 $68.88 $68.79 $68.81 $68.81 809
2018-06-25 $69.44 $69.44 $68.40 $68.82 $68.82 6,359
2018-06-22 $69.77 $69.85 $69.45 $69.55 $69.55 1,172
2018-06-21 $69.39 $69.51 $69.39 $69.46 $69.46 1,467
2018-06-20 $69.57 $69.75 $69.57 $69.75 $69.75 1,793
2018-06-19 $69.42 $69.48 $68.12 $69.46 $69.46 2,536
2018-06-18 $69.85 $69.85 $69.63 $69.63 $69.63 2,214
2018-06-15 $69.40 $69.94 $69.40 $69.90 $69.90 3,432
2018-06-14 $69.84 $69.91 $69.83 $69.83 $69.83 2,560
2018-06-13 $70.32 $70.32 $69.92 $69.99 $69.99 8,738
2018-06-12 $70.77 $70.77 $70.38 $70.49 $70.49 2,153
2018-06-11 $70.15 $70.58 $70.15 $70.43 $70.43 4,827
2018-06-08 $69.49 $70.23 $69.49 $70.06 $70.06 1,678
2018-06-07 $69.57 $70.04 $69.55 $69.80 $69.80 2,562
2018-06-06 $69.24 $69.55 $69.20 $69.55 $69.55 3,787
2018-06-05 $68.59 $69.04 $68.59 $68.91 $68.91 1,333
2018-06-04 $68.95 $68.95 $68.78 $68.78 $68.78 3,373
2018-06-01 $68.54 $68.62 $68.42 $68.50 $68.50 3,425
2018-05-31 $68.40 $68.40 $67.94 $68.02 $68.02 1,725
2018-05-30 $68.10 $68.64 $68.07 $68.63 $68.63 2,037
2018-05-29 $67.53 $67.55 $67.42 $67.55 $67.55 1,004
2018-05-25 $68.53 $68.72 $68.53 $68.72 $68.72 552
2018-05-24 $68.79 $68.79 $68.57 $68.57 $68.57 2,781
2018-05-23 $68.47 $68.73 $68.42 $68.65 $68.65 3,704
2018-05-22 $69.24 $69.50 $68.85 $68.85 $68.85 9,000
2018-05-21 $69.08 $69.43 $69.06 $69.15 $69.15 8,247
2018-05-18 $69.01 $69.01 $68.91 $69.00 $69.00 1,603
2018-05-17 $69.28 $69.28 $69.03 $69.20 $69.20 1,495
2018-05-16 $68.76 $69.12 $68.76 $68.97 $68.97 2,504
2018-05-15 $68.61 $68.61 $68.42 $68.47 $68.47 964
2018-05-14 $68.90 $68.90 $68.66 $68.68 $68.68 2,678
2018-05-11 $68.71 $68.81 $68.42 $68.66 $68.66 5,679
2018-05-10 $68.00 $68.56 $68.00 $68.39 $68.39 5,406
2018-05-09 $67.82 $68.19 $67.63 $67.99 $67.99 16,608
2018-05-08 $67.41 $67.79 $67.32 $67.60 $67.60 4,451
2018-05-07 $67.66 $67.66 $67.35 $67.55 $67.55 5,136
2018-05-04 $66.80 $67.81 $66.80 $67.61 $67.61 4,515
2018-05-03 $67.08 $67.08 $66.13 $66.68 $66.68 3,211
2018-05-02 $67.37 $67.60 $67.04 $67.13 $67.13 9,476
2018-05-01 $67.33 $67.54 $67.13 $67.54 $67.54 1,570
2018-04-30 $68.30 $68.58 $67.77 $67.77 $67.77 1,576
2018-04-27 $68.21 $68.38 $68.21 $68.24 $68.24 3,709
2018-04-26 $68.01 $68.50 $68.01 $68.45 $68.45 2,207
2018-04-25 $67.73 $68.27 $67.73 $67.96 $67.96 4,247
2018-04-24 $68.43 $68.78 $67.41 $67.52 $67.52 7,361
2018-04-23 $68.18 $68.59 $68.12 $68.34 $68.34 7,606
2018-04-20 $68.56 $68.70 $68.06 $68.14 $68.14 3,061
2018-04-19 $68.78 $69.06 $68.55 $68.81 $68.81 3,685
2018-04-18 $69.34 $69.34 $69.09 $69.09 $69.09 9,711
2018-04-17 $68.42 $69.20 $68.42 $69.00 $69.00 8,955
2018-04-16 $67.65 $68.85 $67.65 $68.70 $68.70 5,469
2018-04-13 $67.89 $68.12 $67.89 $67.98 $67.98 2,886
2018-04-12 $68.05 $68.60 $68.05 $68.38 $68.38 3,619
2018-04-11 $68.03 $68.37 $67.85 $67.85 $67.85 1,170
2018-04-10 $68.49 $68.67 $68.25 $68.45 $68.45 1,557
2018-04-09 $67.70 $68.23 $67.64 $67.77 $67.77 4,196
2018-04-06 $68.49 $68.55 $67.19 $67.19 $67.19 3,079
2018-04-05 $68.53 $69.06 $68.53 $69.06 $69.06 3,491
2018-04-04 $66.60 $68.46 $66.60 $68.46 $68.46 3,149
2018-04-03 $67.08 $67.82 $67.08 $67.80 $67.80 4,406
2018-04-02 $68.06 $68.06 $66.54 $67.06 $67.06 2,380
2018-03-29 $68.51 $68.61 $68.22 $68.48 $68.48 11,843
2018-03-28 $67.75 $68.16 $67.75 $67.78 $67.78 1,102
2018-03-27 $68.43 $68.72 $67.39 $67.55 $67.55 2,151
2018-03-26 $67.59 $68.51 $67.59 $68.51 $68.51 6,886
2018-03-23 $68.42 $68.50 $67.55 $67.55 $67.55 1,885
2018-03-22 $69.54 $69.57 $68.40 $68.40 $68.40 3,943
2018-03-21 $69.87 $70.36 $69.87 $69.94 $69.94 3,410
2018-03-20 $70.05 $70.05 $69.81 $69.91 $69.91 4,365
2018-03-19 $70.47 $70.47 $69.80 $70.14 $70.14 3,660
2018-03-16 $70.35 $70.97 $70.35 $70.62 $70.62 3,186
2018-03-15 $70.86 $70.86 $70.22 $70.29 $70.29 5,793
2018-03-14 $71.44 $71.44 $70.51 $70.59 $70.59 12,197
2018-03-13 $71.86 $71.86 $71.40 $71.40 $71.40 3,625
2018-03-12 $71.75 $71.78 $71.68 $71.78 $71.78 946
2018-03-09 $71.18 $71.90 $71.18 $71.90 $71.90 7,698
2018-03-08 $70.58 $70.70 $70.55 $70.68 $70.68 1,996
2018-03-07 $70.45 $70.93 $70.45 $70.93 $70.93 1,054
2018-03-06 $70.68 $71.15 $70.59 $71.15 $71.15 5,322
2018-03-05 $69.78 $70.61 $69.68 $70.61 $70.61 1,869
2018-03-02 $68.77 $69.94 $68.72 $69.94 $69.94 1,943
2018-03-01 $70.10 $70.18 $69.33 $69.33 $69.33 1,073
2018-02-28 $71.13 $71.13 $70.18 $70.18 $70.18 2,466
2018-02-27 $71.62 $71.66 $70.83 $70.83 $70.83 3,763
2018-02-26 $71.14 $71.68 $71.14 $71.68 $71.68 3,129
2018-02-23 $70.72 $71.14 $70.67 $71.14 $71.14 3,490
2018-02-22 $71.02 $71.13 $70.66 $70.67 $70.67 3,568
2018-02-21 $70.72 $71.64 $70.72 $70.98 $70.98 13,508
2018-02-20 $70.93 $71.42 $70.72 $70.75 $70.75 8,024
2018-02-16 $71.34 $71.55 $71.33 $71.50 $71.50 1,895
2018-02-15 $71.14 $71.38 $71.01 $71.38 $71.38 811
2018-02-14 $70.09 $70.86 $70.09 $70.84 $70.84 3,166
2018-02-13 $69.05 $69.82 $69.05 $69.82 $69.82 2,040
2018-02-12 $69.19 $70.00 $68.90 $69.87 $69.87 3,130
2018-02-09 $68.83 $69.19 $66.97 $68.81 $68.81 7,632
2018-02-08 $70.93 $70.93 $68.83 $68.83 $68.83 4,213
2018-02-07 $70.42 $71.50 $70.42 $71.28 $71.28 5,036
2018-02-06 $68.69 $70.25 $68.07 $70.08 $70.08 12,621
2018-02-05 $71.84 $72.66 $69.92 $70.86 $70.86 9,627
2018-02-02 $73.74 $73.74 $72.36 $72.61 $72.61 19,846
2018-02-01 $73.75 $74.05 $73.75 $74.02 $74.02 3,688
2018-01-31 $74.62 $74.65 $73.83 $74.17 $74.17 6,295
2018-01-30 $74.99 $74.99 $74.54 $74.71 $74.71 4,440
2018-01-29 $75.38 $75.61 $75.37 $75.43 $75.43 2,614
2018-01-26 $74.63 $75.63 $74.63 $75.63 $75.63 5,638
2018-01-25 $74.71 $74.81 $74.66 $74.75 $74.75 3,432
2018-01-24 $74.99 $75.08 $74.68 $74.80 $74.80 4,368
2018-01-23 $74.55 $74.79 $74.42 $74.79 $74.79 5,166
2018-01-22 $74.04 $74.52 $74.04 $74.52 $74.52 6,937
2018-01-19 $73.69 $74.22 $73.69 $74.22 $74.22 4,567
2018-01-18 $73.73 $73.73 $73.46 $73.57 $73.57 3,883
2018-01-17 $73.15 $73.80 $73.15 $73.73 $73.73 3,807
2018-01-16 $73.90 $73.95 $72.91 $72.91 $72.91 20,260
2018-01-12 $73.40 $73.65 $73.35 $73.54 $73.54 10,546
2018-01-11 $72.74 $73.09 $72.72 $73.09 $73.09 7,630
2018-01-10 $72.31 $72.80 $72.31 $72.52 $72.52 10,796
2018-01-09 $72.83 $72.90 $72.82 $72.83 $72.83 2,271
2018-01-08 $71.36 $72.70 $71.36 $72.63 $72.63 51,165
2018-01-05 $72.29 $72.50 $72.29 $72.49 $72.49 2,943
2018-01-04 $71.90 $72.27 $71.90 $72.27 $72.27 4,620
2018-01-03 $71.61 $71.85 $71.61 $71.85 $71.85 5,320
2018-01-02 $71.42 $71.66 $71.42 $71.66 $71.66 5,228
2017-12-29 $71.89 $71.89 $71.45 $71.45 $71.45 8,692
2017-12-28 $71.44 $71.50 $71.44 $71.50 $71.50 880
2017-12-27 $71.70 $71.70 $71.35 $71.35 $71.35 1,727
2017-12-26 $72.02 $72.02 $72.02 $72.02 $71.55 311
2017-12-22 $71.82 $71.89 $71.68 $71.84 $71.37 3,516
2017-12-21 $71.85 $71.98 $71.83 $71.94 $71.47 4,320
2017-12-20 $71.71 $71.93 $71.67 $71.93 $71.47 5,482
2017-12-19 $71.85 $71.92 $71.85 $71.87 $71.40 1,165
2017-12-18 $71.78 $72.00 $71.78 $71.84 $71.37 3,077
2017-12-15 $71.38 $71.41 $71.25 $71.25 $70.79 1,308
2017-12-14 $70.85 $70.93 $70.50 $70.55 $70.09 5,994
2017-12-13 $71.44 $71.44 $71.31 $71.31 $70.85 1,419
2017-12-12 $71.38 $71.41 $71.34 $71.34 $70.87 3,087
2017-12-11 $71.21 $71.25 $71.15 $71.15 $70.69 10,882
2017-12-08 $70.98 $71.26 $70.93 $71.26 $70.79 7,655
2017-12-07 $70.26 $70.92 $70.26 $70.87 $70.41 2,990
2017-12-06 $70.47 $70.65 $70.47 $70.52 $70.06 1,486
2017-12-05 $71.17 $71.24 $70.69 $70.77 $70.31 3,025
2017-12-04 $71.20 $71.77 $71.00 $71.43 $70.96 5,278
2017-12-01 $70.69 $70.69 $69.77 $70.55 $70.09 2,110
2017-11-30 $70.37 $71.24 $70.37 $70.92 $70.46 4,931
2017-11-29 $69.30 $70.53 $69.30 $70.45 $69.99 8,813
2017-11-28 $68.59 $69.41 $68.59 $69.41 $68.96 3,729
2017-11-27 $68.30 $68.58 $68.30 $68.54 $68.10 3,681
2017-11-24 $68.37 $68.53 $68.37 $68.48 $68.03 2,199
2017-11-22 $68.21 $68.57 $68.20 $68.50 $68.06 5,769
2017-11-21 $68.44 $68.62 $68.22 $68.44 $68.00 3,232
2017-11-20 $68.42 $68.42 $68.42 $68.42 $67.98 645
2017-11-17 $67.73 $68.30 $67.73 $68.30 $67.86 26,360
2017-11-16 $67.32 $68.02 $67.32 $67.94 $67.50 6,010
2017-11-15 $67.21 $67.46 $67.03 $67.22 $66.78 4,006
2017-11-14 $67.19 $67.55 $67.19 $67.51 $67.07 4,457
2017-11-13 $67.06 $67.54 $67.06 $67.54 $67.11 7,536
2017-11-10 $67.39 $67.46 $67.30 $67.44 $67.00 11,489
2017-11-09 $67.18 $67.58 $67.18 $67.41 $66.97 6,390
2017-11-08 $67.31 $67.62 $67.31 $67.59 $67.15 3,758
2017-11-07 $67.79 $67.79 $67.45 $67.45 $67.01 1,609
2017-11-06 $67.81 $68.11 $67.81 $68.09 $67.65 3,060
2017-11-03 $67.98 $68.07 $67.98 $68.03 $67.59 6,636
2017-11-02 $67.90 $68.11 $67.87 $68.11 $67.67 4,534
2017-11-01 $67.80 $68.11 $67.79 $68.11 $67.67 12,494
2017-10-31 $67.61 $67.85 $67.37 $67.74 $67.30 2,904
2017-10-30 $67.85 $68.06 $67.64 $67.66 $67.22 2,101
2017-10-27 $67.99 $68.21 $67.83 $68.10 $67.66 2,851
2017-10-26 $67.93 $68.28 $67.93 $68.28 $67.84 2,088
2017-10-25 $67.98 $68.18 $67.57 $67.95 $67.51 3,872
2017-10-24 $68.13 $68.25 $68.05 $68.05 $67.61 3,906
2017-10-23 $68.50 $68.50 $68.18 $68.18 $67.74 5,127
2017-10-20 $68.28 $68.47 $68.28 $68.37 $67.93 2,560
2017-10-19 $67.37 $67.96 $67.37 $67.96 $67.52 2,106
2017-10-18 $67.43 $67.87 $67.43 $67.78 $67.34 3,623
2017-10-17 $67.48 $67.60 $67.37 $67.59 $67.15 7,691
2017-10-16 $67.30 $67.59 $67.27 $67.50 $67.06 4,560
2017-10-13 $67.16 $67.65 $67.16 $67.45 $67.01 5,359
2017-10-12 $67.29 $67.33 $67.17 $67.27 $66.83 3,682
2017-10-11 $67.50 $67.50 $67.37 $67.43 $66.99 1,916
2017-10-10 $67.91 $67.91 $67.71 $67.73 $67.29 4,329
2017-10-09 $67.99 $67.99 $67.56 $67.58 $67.14 3,519
2017-10-06 $68.09 $68.37 $68.07 $68.15 $67.71 10,188
2017-10-05 $68.21 $68.48 $68.21 $68.32 $67.88 11,968
2017-10-04 $68.21 $68.37 $68.20 $68.37 $67.93 4,767
2017-10-03 $68.06 $68.17 $67.95 $68.17 $67.73 3,057
2017-10-02 $67.91 $68.03 $67.90 $68.03 $67.59 1,692
2017-09-29 $67.95 $67.95 $67.78 $67.88 $67.43 4,741
2017-09-28 $67.41 $67.56 $67.41 $67.56 $67.12 7,347
2017-09-27 $67.25 $67.65 $67.25 $67.65 $67.21 1,928
2017-09-26 $67.00 $67.21 $67.00 $67.21 $66.77 2,316
2017-09-25 $66.58 $66.93 $66.58 $66.92 $66.49 7,962
2017-09-22 $66.69 $66.83 $66.69 $66.83 $66.40 7,599
2017-09-21 $66.65 $66.65 $66.54 $66.61 $66.18 2,902
2017-09-20 $66.64 $66.64 $66.08 $66.62 $66.19 5,343
2017-09-19 $67.08 $67.08 $66.72 $66.72 $66.29 2,509
2017-09-18 $67.15 $67.15 $66.94 $66.98 $66.54 4,551
2017-09-15 $66.40 $66.82 $66.40 $66.74 $66.31 4,403
2017-09-14 $66.59 $66.61 $66.45 $66.53 $66.10 4,479
2017-09-13 $66.48 $66.92 $66.48 $66.84 $66.41 7,765
2017-09-12 $66.50 $66.76 $66.50 $66.75 $66.32 6,072
2017-09-11 $66.12 $66.29 $65.98 $66.19 $65.76 7,962
2017-09-08 $64.70 $65.43 $64.70 $65.33 $64.91 17,753
2017-09-07 $64.97 $64.97 $64.76 $64.92 $64.50 12,539
2017-09-06 $65.01 $65.47 $65.01 $65.47 $65.05 5,551
2017-09-05 $65.63 $65.63 $64.80 $64.95 $64.53 26,940
2017-09-01 $65.55 $65.80 $65.55 $65.79 $65.36 2,551
2017-08-31 $65.16 $65.46 $65.16 $65.42 $65.00 2,158
2017-08-30 $64.90 $65.20 $64.90 $65.11 $64.69 9,208
2017-08-29 $64.59 $64.92 $64.54 $64.92 $64.50 11,223
2017-08-28 $65.43 $65.43 $64.95 $65.01 $64.59 2,985
2017-08-25 $65.19 $65.38 $65.19 $65.29 $64.87 4,466
2017-08-24 $65.38 $65.38 $65.01 $65.05 $64.62 3,821
2017-08-23 $64.81 $64.94 $64.81 $64.87 $64.45 3,919
2017-08-22 $64.73 $65.05 $64.64 $65.03 $64.61 14,435
2017-08-21 $64.28 $64.38 $64.11 $64.34 $63.92 6,374
2017-08-18 $64.45 $64.66 $64.41 $64.41 $63.99 6,197
2017-08-17 $65.47 $65.56 $64.79 $64.85 $64.43 6,207
2017-08-16 $65.59 $65.89 $65.59 $65.72 $65.29 10,186
2017-08-15 $66.05 $66.05 $65.47 $65.60 $65.17 9,821
2017-08-14 $66.15 $66.18 $66.05 $66.05 $65.63 2,058
2017-08-11 $65.34 $65.62 $65.34 $65.44 $65.02 1,973
2017-08-10 $65.87 $66.14 $65.31 $65.37 $64.95 2,849
2017-08-09 $66.47 $66.59 $66.28 $66.50 $66.07 13,136
2017-08-08 $66.88 $67.32 $66.80 $66.80 $66.37 9,658
2017-08-07 $66.90 $67.02 $66.80 $67.02 $66.59 7,218
2017-08-04 $66.64 $66.91 $66.64 $66.78 $66.35 1,471
2017-08-03 $66.38 $66.73 $66.38 $66.70 $66.27 2,075
2017-08-02 $66.63 $66.73 $66.37 $66.53 $66.10 1,367
2017-08-01 $66.74 $66.91 $66.74 $66.91 $66.48 2,614
2017-07-31 $66.73 $66.89 $66.67 $66.89 $66.46 3,738
2017-07-28 $66.60 $66.84 $66.60 $66.75 $66.32 6,583
2017-07-27 $66.66 $66.81 $66.45 $66.81 $66.38 6,757
2017-07-26 $66.94 $66.94 $66.73 $66.76 $66.33 4,734
2017-07-25 $66.24 $67.05 $66.24 $66.92 $66.49 22,459
2017-07-24 $66.31 $66.41 $66.31 $66.40 $65.97 5,911
2017-07-21 $66.37 $66.48 $66.37 $66.48 $66.05 2,821
2017-07-20 $66.83 $66.87 $66.62 $66.79 $66.36 2,173
2017-07-19 $66.73 $66.84 $66.67 $66.81 $66.38 5,904
2017-07-18 $66.68 $66.68 $66.46 $66.51 $66.08 5,402
2017-07-17 $66.80 $67.09 $66.80 $66.93 $66.50 9,187
2017-07-14 $66.83 $66.96 $66.69 $66.96 $66.53 18,160
2017-07-13 $66.50 $66.76 $66.46 $66.76 $66.33 3,799
2017-07-12 $66.37 $66.62 $66.37 $66.44 $66.01 4,585
2017-07-11 $66.15 $66.15 $65.92 $66.03 $65.60 3,011
2017-07-10 $66.09 $66.22 $66.05 $66.22 $65.79 3,736
2017-07-07 $65.74 $66.42 $65.74 $66.36 $65.93 4,499
2017-07-06 $66.23 $66.23 $65.76 $65.80 $65.37 3,616
2017-07-05 $66.79 $66.79 $66.49 $66.68 $66.25 11,951
2017-07-03 $66.81 $66.92 $66.76 $66.91 $66.48 10,657
2017-06-30 $66.10 $66.39 $66.10 $66.33 $65.90 1,510
2017-06-29 $66.27 $66.48 $65.69 $66.13 $65.70 13,424
2017-06-28 $66.25 $66.45 $66.25 $66.38 $65.95 10,799
2017-06-27 $66.03 $66.06 $65.62 $65.62 $65.19 4,516
2017-06-26 $65.33 $65.84 $65.33 $65.76 $65.33 5,541
2017-06-23 $65.02 $65.38 $65.02 $65.35 $64.93 2,125
2017-06-22 $65.18 $65.47 $65.18 $65.47 $65.04 6,668
2017-06-21 $65.57 $65.64 $65.25 $65.29 $64.87 5,310
2017-06-20 $65.89 $65.96 $65.63 $65.63 $65.20 4,245
2017-06-19 $65.86 $66.26 $65.66 $66.26 $65.83 8,096
2017-06-16 $65.34 $65.63 $65.34 $65.62 $65.19 3,960
2017-06-15 $65.79 $65.79 $65.62 $65.74 $65.31 2,591
2017-06-14 $66.18 $66.18 $65.80 $65.97 $65.54 3,498
2017-06-13 $66.17 $66.21 $66.05 $66.15 $65.72 5,699
2017-06-12 $66.14 $66.14 $65.80 $65.82 $65.39 3,711
2017-06-09 $65.39 $65.76 $65.37 $65.72 $65.29 21,848
2017-06-08 $64.79 $65.32 $64.79 $65.18 $64.76 4,677
2017-06-07 $64.93 $64.99 $64.74 $64.99 $64.57 12,475
2017-06-06 $64.81 $64.81 $64.65 $64.73 $64.31 2,736
2017-06-05 $65.23 $65.31 $65.09 $65.10 $64.68 7,051
2017-06-02 $65.44 $65.47 $65.32 $65.47 $65.05 4,551
2017-06-01 $64.39 $65.26 $64.39 $65.23 $64.80 8,112
2017-05-31 $64.47 $64.47 $63.86 $64.27 $63.85 15,641
2017-05-30 $64.23 $64.77 $64.22 $64.25 $63.83 121,843
2017-05-26 $64.62 $64.62 $64.48 $64.54 $64.12 5,773
2017-05-25 $64.29 $64.79 $64.29 $64.71 $64.29 4,767
2017-05-24 $64.09 $64.25 $64.06 $64.18 $63.76 5,798
2017-05-23 $64.49 $64.49 $64.12 $64.20 $63.79 5,900
2017-05-22 $64.21 $64.34 $64.15 $64.27 $63.85 4,790
2017-05-19 $63.47 $64.15 $63.47 $63.91 $63.50 5,390
2017-05-18 $63.07 $63.55 $63.07 $63.29 $62.88 7,489
2017-05-17 $64.18 $64.18 $63.26 $63.26 $62.85 11,246
2017-05-16 $64.87 $64.87 $64.50 $64.66 $64.24 3,607
2017-05-15 $64.78 $64.90 $64.78 $64.80 $64.38 4,073
2017-05-12 $64.74 $64.74 $64.34 $64.40 $63.98 12,331
2017-05-11 $64.91 $65.01 $64.79 $65.00 $64.58 5,067
2017-05-10 $65.37 $65.50 $65.26 $65.48 $65.06 6,129
2017-05-09 $65.37 $65.46 $65.16 $65.16 $64.74 10,501
2017-05-08 $65.18 $65.38 $65.11 $65.15 $64.73 9,126
2017-05-05 $65.02 $65.25 $64.98 $65.25 $64.83 7,736
2017-05-04 $65.19 $65.26 $64.87 $65.08 $64.66 4,329
2017-05-03 $65.05 $65.24 $64.81 $65.02 $64.60 18,749
2017-05-02 $64.95 $65.39 $64.95 $65.39 $64.97 5,670
2017-05-01 $65.09 $65.27 $65.00 $65.07 $64.65 10,357
2017-04-28 $65.47 $65.47 $65.06 $65.14 $64.72 6,862
2017-04-27 $65.53 $65.53 $65.22 $65.40 $64.98 4,677
2017-04-26 $65.41 $65.90 $65.41 $65.59 $65.16 9,503
2017-04-25 $65.72 $65.73 $65.52 $65.60 $65.17 11,944
2017-04-24 $65.42 $65.67 $65.22 $65.35 $64.93 8,583
2017-04-21 $65.00 $65.00 $64.53 $64.60 $64.18 4,083
2017-04-20 $64.42 $65.04 $64.30 $64.92 $64.50 3,667
2017-04-19 $64.31 $64.49 $64.07 $64.12 $63.70 5,310
2017-04-18 $63.97 $64.11 $63.78 $64.01 $63.60 67,215
2017-04-17 $64.13 $64.26 $64.00 $64.26 $63.84 5,894
2017-04-13 $64.21 $64.50 $63.95 $63.95 $63.54 3,623
2017-04-12 $64.59 $64.71 $64.36 $64.52 $64.10 4,326
2017-04-11 $64.83 $64.83 $64.26 $64.71 $64.29 6,711
2017-04-10 $64.62 $65.17 $64.62 $64.85 $64.43 5,382
2017-04-07 $64.53 $64.84 $64.53 $64.71 $64.29 3,745
2017-04-06 $64.39 $64.91 $64.39 $64.66 $64.24 7,728
2017-04-05 $64.94 $65.41 $64.61 $64.61 $64.19 4,564
2017-04-04 $64.70 $64.87 $64.70 $64.87 $64.45 5,151
2017-04-03 $65.15 $65.15 $64.54 $64.73 $64.31 3,942
2017-03-31 $65.44 $65.51 $65.35 $65.35 $64.93 2,981
2017-03-30 $65.06 $65.49 $65.06 $65.47 $65.05 5,276
2017-03-29 $64.98 $65.17 $64.98 $65.11 $64.69 5,955
2017-03-28 $64.24 $65.12 $64.24 $65.03 $64.61 6,903
2017-03-27 $63.88 $64.44 $63.61 $64.38 $63.96 13,174
2017-03-24 $64.60 $64.71 $64.07 $64.34 $63.92 10,307
2017-03-23 $64.10 $64.74 $64.10 $64.33 $63.91 8,383
2017-03-22 $64.00 $64.19 $63.74 $64.19 $63.77 9,334
2017-03-21 $65.42 $65.42 $64.00 $64.00 $63.58 9,965
2017-03-20 $65.62 $65.62 $65.27 $65.31 $64.88 4,095
2017-03-17 $66.13 $66.13 $65.61 $65.64 $65.21 5,351
2017-03-16 $66.14 $66.14 $65.80 $65.86 $65.43 9,617
2017-03-15 $65.59 $66.06 $65.39 $65.96 $65.53 11,275
2017-03-14 $65.43 $65.47 $65.20 $65.47 $65.04 10,379
2017-03-13 $65.68 $65.80 $65.68 $65.75 $65.32 10,865
2017-03-10 $65.98 $65.98 $65.46 $65.72 $65.29 7,371
2017-03-09 $65.85 $65.85 $65.40 $65.52 $65.09 8,495
2017-03-08 $66.00 $66.03 $65.75 $65.87 $65.44 34,051
2017-03-07 $65.88 $66.04 $65.73 $65.73 $65.30 7,790
2017-03-06 $66.42 $66.51 $66.00 $66.07 $65.64 14,406
2017-03-03 $66.47 $66.68 $66.36 $66.68 $66.25 3,321
2017-03-02 $66.84 $67.35 $66.59 $66.59 $66.16 12,961
2017-03-01 $67.00 $67.18 $66.94 $67.06 $66.63 7,094
2017-02-28 $66.82 $66.82 $66.13 $66.18 $65.75 12,521
2017-02-27 $66.55 $66.94 $66.50 $66.79 $66.36 38,547
2017-02-24 $66.23 $66.71 $66.23 $66.71 $66.28 4,936
2017-02-23 $67.00 $67.00 $66.45 $66.48 $66.05 5,924
2017-02-22 $66.86 $66.87 $66.66 $66.81 $66.38 9,628
2017-02-21 $66.76 $66.99 $66.70 $66.99 $66.56 10,946
2017-02-17 $66.07 $66.50 $66.00 $66.50 $66.07 58,969
2017-02-16 $66.51 $66.73 $66.31 $66.46 $66.03 26,772
2017-02-15 $66.35 $66.69 $66.24 $66.64 $66.21 48,678
2017-02-14 $66.08 $66.25 $65.91 $66.25 $65.82 4,137
2017-02-13 $65.90 $66.23 $65.90 $65.99 $65.56 13,126
2017-02-10 $65.69 $65.80 $65.55 $65.72 $65.29 4,653
2017-02-09 $65.14 $65.61 $64.99 $65.49 $65.07 15,316
2017-02-08 $64.79 $64.97 $64.60 $64.92 $64.50 11,807
2017-02-07 $65.15 $65.15 $64.78 $64.84 $64.42 11,825
2017-02-06 $65.19 $65.19 $64.83 $65.00 $64.58 7,013
2017-02-03 $65.10 $65.21 $64.97 $65.19 $64.77 11,469
2017-02-02 $64.42 $64.92 $64.34 $64.64 $64.22 11,942
2017-02-01 $64.87 $64.94 $64.45 $64.71 $64.29 8,683
2017-01-31 $64.38 $64.73 $64.09 $64.73 $64.31 19,492
2017-01-30 $64.77 $64.77 $64.03 $64.72 $64.30 14,300
2017-01-27 $65.38 $65.38 $64.80 $64.96 $64.54 8,854
2017-01-26 $65.59 $65.67 $65.31 $65.31 $64.89 12,310
2017-01-25 $65.24 $65.41 $65.01 $65.41 $64.98 23,893
2017-01-24 $64.25 $64.80 $64.20 $64.72 $64.30 12,856
2017-01-23 $64.03 $64.23 $63.88 $64.09 $63.67 4,516
2017-01-20 $64.06 $64.42 $64.06 $64.29 $63.87 7,202
2017-01-19 $64.76 $65.97 $63.96 $64.11 $63.70 9,614
2017-01-18 $64.20 $64.65 $64.20 $64.65 $64.23 15,597
2017-01-17 $64.64 $64.64 $64.23 $64.26 $63.84 5,864
2017-01-13 $64.52 $64.72 $64.52 $64.70 $64.28 5,993
2017-01-12 $64.71 $64.71 $63.86 $64.42 $64.00 7,924
2017-01-11 $64.71 $64.72 $64.35 $64.71 $64.29 8,851
2017-01-10 $64.36 $64.90 $64.36 $64.64 $64.22 10,181
2017-01-09 $64.63 $64.63 $64.14 $64.24 $63.82 6,267
2017-01-06 $64.54 $64.76 $64.20 $64.53 $64.11 13,696
2017-01-05 $64.97 $64.97 $63.97 $64.24 $63.82 4,102
2017-01-04 $64.25 $65.09 $64.25 $65.02 $64.60 11,117
2017-01-03 $64.34 $64.54 $63.82 $64.20 $63.78 11,650
2016-12-30 $64.21 $64.21 $63.50 $63.55 $63.14 6,688
2016-12-29 $64.20 $64.27 $63.78 $63.90 $63.49 7,926
2016-12-28 $64.90 $64.90 $64.15 $64.15 $63.73 4,729
2016-12-27 $64.38 $64.68 $64.38 $64.61 $64.19 7,416
2016-12-23 $64.41 $64.41 $64.25 $64.40 $63.98 5,296
2016-12-22 $65.33 $65.33 $64.86 $64.86 $63.72 4,520
2016-12-21 $65.59 $65.65 $65.33 $65.55 $64.40 3,230
2016-12-20 $65.26 $65.65 $65.26 $65.65 $64.50 6,897
2016-12-19 $65.24 $65.24 $64.99 $65.07 $63.93 8,294
2016-12-16 $65.58 $65.58 $64.85 $64.97 $63.83 7,982
2016-12-15 $65.31 $65.60 $65.27 $65.36 $64.21 8,802
2016-12-14 $65.21 $65.62 $64.81 $65.10 $63.96 4,671
2016-12-13 $65.43 $65.64 $65.18 $65.27 $64.12 7,816
2016-12-12 $66.12 $66.12 $65.20 $65.33 $64.18 9,576
2016-12-09 $66.15 $66.15 $65.63 $65.90 $64.74 18,537
2016-12-08 $65.71 $66.01 $65.13 $65.87 $64.71 5,421
2016-12-07 $64.51 $65.55 $64.51 $65.49 $64.34 10,347
2016-12-06 $64.31 $64.51 $63.89 $64.51 $63.38 3,846
2016-12-05 $63.96 $64.04 $63.87 $63.99 $62.87 3,437
2016-12-02 $63.52 $63.68 $63.47 $63.47 $62.36 6,479
2016-12-01 $63.73 $63.89 $63.49 $63.69 $62.57 5,042
2016-11-30 $63.74 $63.83 $63.50 $63.53 $62.41 13,997
2016-11-29 $63.60 $63.73 $63.52 $63.54 $62.42 2,412
2016-11-28 $63.88 $63.88 $63.54 $63.69 $62.57 4,539
2016-11-25 $64.31 $64.31 $64.19 $64.19 $63.06 1,618
2016-11-23 $63.46 $63.99 $63.46 $63.99 $62.86 7,275
2016-11-22 $63.52 $63.68 $63.43 $63.60 $62.48 9,332
2016-11-21 $63.50 $63.50 $63.24 $63.48 $62.37 10,306
2016-11-18 $63.37 $63.37 $62.98 $63.07 $61.96 11,924
2016-11-17 $62.43 $63.18 $62.43 $63.16 $62.05 6,048
2016-11-16 $62.52 $62.52 $62.35 $62.49 $61.39 2,822
2016-11-15 $62.40 $62.77 $62.40 $62.77 $61.67 5,047
2016-11-14 $61.83 $62.77 $61.83 $62.73 $61.63 6,267
2016-11-11 $61.35 $61.95 $61.25 $61.79 $60.71 3,973
2016-11-10 $60.59 $61.80 $60.59 $61.50 $60.42 14,986
2016-11-09 $58.80 $60.68 $58.80 $60.54 $59.48 10,330
2016-11-08 $59.05 $59.21 $58.79 $59.21 $58.17 3,161
2016-11-07 $58.81 $59.03 $58.81 $58.99 $57.95 9,651
2016-11-04 $57.68 $58.22 $57.54 $57.76 $56.75 19,742
2016-11-03 $57.73 $58.20 $57.63 $57.66 $56.65 15,981
2016-11-02 $57.89 $57.97 $57.57 $57.84 $56.82 4,594
2016-11-01 $58.36 $58.45 $57.70 $57.96 $56.94 10,714
2016-10-31 $58.18 $58.38 $58.18 $58.35 $57.33 6,140
2016-10-28 $58.31 $58.56 $58.03 $58.14 $57.12 4,533
2016-10-27 $58.99 $58.99 $58.40 $58.40 $57.37 3,922
2016-10-26 $58.40 $58.70 $58.32 $58.59 $57.57 6,085
2016-10-25 $58.83 $58.83 $58.54 $58.59 $57.56 3,649
2016-10-24 $58.73 $59.00 $58.67 $58.77 $57.74 15,968
2016-10-21 $58.17 $58.51 $58.17 $58.51 $57.49 1,399
2016-10-20 $58.34 $58.71 $58.34 $58.57 $57.54 6,136
2016-10-19 $58.40 $58.56 $58.04 $58.56 $57.53 2,937
2016-10-18 $58.24 $58.34 $58.06 $58.26 $57.24 5,968
2016-10-17 $57.61 $57.91 $57.61 $57.69 $56.68 4,613
2016-10-14 $58.20 $58.25 $57.85 $57.87 $56.85 8,008
2016-10-13 $57.89 $58.03 $57.55 $58.03 $57.01 3,324
2016-10-12 $57.98 $58.23 $57.82 $58.16 $57.14 5,781
2016-10-11 $58.06 $58.14 $57.74 $57.95 $56.93 4,083
2016-10-10 $58.40 $58.79 $58.40 $58.58 $57.55 4,354
2016-10-07 $58.40 $58.40 $58.06 $58.36 $57.34 3,980
2016-10-06 $58.25 $58.53 $58.18 $58.53 $57.50 5,523
2016-10-05 $58.14 $58.58 $58.14 $58.47 $57.44 7,246
2016-10-04 $58.25 $58.36 $57.93 $58.07 $57.05 4,741
2016-10-03 $58.11 $58.28 $57.97 $58.11 $57.09 4,388
2016-09-30 $57.83 $58.46 $57.83 $58.27 $57.25 8,282
2016-09-29 $58.09 $58.28 $57.70 $57.70 $56.69 6,579
2016-09-28 $58.11 $58.29 $57.78 $58.25 $57.23 3,388
2016-09-27 $57.41 $57.96 $57.41 $57.93 $56.91 6,554
2016-09-26 $57.79 $57.85 $57.49 $57.59 $56.58 14,757
2016-09-23 $58.36 $58.36 $58.04 $58.14 $57.12 5,764
2016-09-22 $58.12 $58.44 $58.12 $58.34 $57.32 17,891
2016-09-21 $57.40 $58.03 $57.40 $58.03 $57.01 6,183
2016-09-20 $57.63 $57.63 $57.39 $57.46 $56.45 3,140
2016-09-19 $57.78 $57.83 $57.58 $57.61 $56.60 2,635
2016-09-16 $57.33 $57.47 $57.19 $57.41 $56.40 6,274
2016-09-15 $57.03 $57.80 $57.03 $57.70 $56.69 59,317
2016-09-14 $57.33 $57.44 $57.03 $57.19 $56.19 17,567
2016-09-13 $57.56 $57.56 $57.10 $57.33 $56.32 9,891
2016-09-12 $57.45 $58.31 $57.37 $58.25 $57.23 16,516
2016-09-09 $58.16 $58.26 $57.56 $57.56 $56.55 6,366
2016-09-08 $59.05 $59.05 $58.91 $58.91 $57.88 1,602
2016-09-07 $58.77 $59.08 $58.66 $59.02 $57.99 7,265
2016-09-06 $58.92 $58.92 $58.48 $58.72 $57.69 20,971
2016-09-02 $58.75 $59.00 $58.71 $58.92 $57.89 6,464
2016-09-01 $58.54 $58.54 $58.18 $58.44 $57.41 20,577
2016-08-31 $58.98 $58.98 $58.31 $58.47 $57.44 5,114
2016-08-30 $58.90 $58.95 $58.78 $58.88 $57.84 6,072
2016-08-29 $58.61 $58.95 $58.61 $58.85 $57.81 7,682
2016-08-26 $58.86 $59.12 $58.47 $58.50 $57.47 10,608
2016-08-25 $58.53 $58.83 $58.53 $58.67 $57.64 17,400
2016-08-24 $58.80 $58.96 $58.63 $58.67 $57.64 4,378
2016-08-23 $58.70 $59.18 $58.70 $59.02 $57.98 15,230
2016-08-22 $58.21 $58.47 $58.16 $58.46 $57.43 9,931
2016-08-19 $58.16 $58.49 $57.99 $58.42 $57.39 15,892
2016-08-18 $57.99 $58.22 $57.99 $58.13 $57.11 2,833
2016-08-17 $58.08 $58.08 $57.86 $57.99 $56.98 5,815
2016-08-16 $58.24 $58.42 $58.18 $58.18 $57.16 4,186
2016-08-15 $58.44 $58.54 $58.44 $58.50 $57.47 4,195
2016-08-12 $58.15 $58.29 $58.03 $58.14 $57.12 6,565
2016-08-11 $58.05 $58.26 $57.97 $58.21 $57.19 4,884
2016-08-10 $57.69 $57.85 $57.61 $57.65 $56.64 4,476
2016-08-09 $58.02 $58.02 $57.71 $57.77 $56.76 9,134
2016-08-08 $57.83 $58.20 $57.83 $58.01 $56.99 5,762
2016-08-05 $57.50 $58.00 $57.50 $57.95 $56.93 4,516
2016-08-04 $57.20 $57.37 $57.19 $57.19 $56.18 6,141
2016-08-03 $56.65 $57.46 $56.65 $57.40 $56.39 29,439
2016-08-02 $57.28 $57.28 $56.60 $56.89 $55.89 12,776
2016-08-01 $57.79 $57.79 $57.39 $57.40 $56.39 32,836
2016-07-29 $57.66 $57.73 $57.34 $57.70 $56.69 10,416
2016-07-28 $57.58 $57.79 $57.34 $57.79 $56.78 21,697
2016-07-27 $58.11 $58.11 $57.63 $57.78 $56.77 32,678
2016-07-26 $57.64 $58.07 $57.64 $57.98 $56.96 14,533
2016-07-25 $57.66 $57.75 $57.61 $57.71 $56.70 8,271
2016-07-22 $57.50 $57.82 $57.47 $57.82 $56.81 5,395
2016-07-21 $57.43 $57.70 $57.36 $57.50 $56.49 7,450
2016-07-20 $57.25 $57.55 $57.25 $57.50 $56.49 7,895
2016-07-19 $57.22 $57.27 $57.11 $57.25 $56.24 23,575
2016-07-18 $57.24 $57.57 $57.24 $57.47 $56.46 2,882
2016-07-15 $57.37 $57.52 $57.33 $57.44 $56.43 5,404
2016-07-14 $57.36 $57.65 $57.36 $57.51 $56.50 23,269
2016-07-13 $57.18 $57.19 $56.95 $57.15 $56.15 14,433
2016-07-12 $56.85 $57.32 $56.85 $57.21 $56.21 44,657
2016-07-11 $56.44 $56.61 $56.31 $56.56 $55.57 19,721
2016-07-08 $55.91 $56.25 $55.91 $56.17 $55.18 13,592
2016-07-07 $55.60 $55.60 $54.99 $55.21 $54.24 9,230
2016-07-06 $54.61 $55.11 $54.43 $55.10 $54.13 18,369
2016-07-05 $55.29 $55.29 $54.69 $54.91 $53.95 11,969
2016-07-01 $55.45 $55.80 $55.45 $55.64 $54.66 8,273
2016-06-30 $54.36 $55.49 $54.36 $55.46 $54.49 14,442
2016-06-29 $54.01 $54.45 $53.96 $54.40 $53.45 40,005
2016-06-28 $53.02 $53.35 $52.91 $53.34 $52.40 17,016
2016-06-27 $53.85 $53.85 $52.36 $52.50 $51.58 27,434
2016-06-24 $54.24 $55.39 $54.21 $54.34 $53.39 17,910
2016-06-23 $56.30 $56.58 $56.25 $56.58 $55.59 6,195
2016-06-22 $55.99 $56.15 $55.86 $55.91 $54.93 4,693
2016-06-21 $55.98 $56.00 $55.68 $55.83 $54.85 8,654
2016-06-20 $56.09 $56.31 $55.92 $55.92 $54.94 8,190
2016-06-17 $55.41 $55.50 $55.20 $55.37 $54.40 34,494
2016-06-16 $55.09 $55.41 $54.71 $55.40 $54.43 9,697
2016-06-15 $55.37 $55.70 $55.37 $55.56 $54.58 4,056
2016-06-14 $55.29 $55.47 $54.97 $55.21 $54.24 10,423
2016-06-13 $55.94 $56.02 $55.46 $55.47 $54.50 202,689
2016-06-10 $56.49 $56.49 $55.98 $56.17 $55.18 24,654
2016-06-09 $56.82 $56.91 $56.70 $56.91 $55.91 48,087
2016-06-08 $56.72 $57.11 $56.72 $57.07 $56.07 66,957
2016-06-07 $56.67 $56.97 $56.47 $56.82 $55.82 74,306
2016-06-06 $56.24 $56.68 $56.24 $56.58 $55.59 26,551
2016-06-03 $56.15 $56.33 $55.88 $56.26 $55.27 19,610
2016-06-02 $56.15 $56.38 $55.95 $56.38 $55.39 22,852
2016-06-01 $55.84 $56.29 $55.84 $56.28 $55.29 6,763
2016-05-31 $56.03 $56.17 $55.93 $56.17 $55.18 26,625
2016-05-27 $56.00 $56.07 $55.92 $56.06 $55.08 9,881
2016-05-26 $55.70 $55.91 $55.51 $55.91 $54.93 6,524
2016-05-25 $55.67 $55.74 $55.64 $55.65 $54.67 3,258
2016-05-24 $54.70 $55.42 $54.49 $55.42 $54.45 13,616
2016-05-23 $54.58 $54.69 $54.40 $54.50 $53.54 15,375
2016-05-20 $54.10 $54.64 $54.10 $54.48 $53.53 14,785
2016-05-19 $53.70 $54.04 $53.70 $53.99 $53.04 5,164
2016-05-18 $54.03 $54.57 $53.97 $54.17 $53.22 11,423
2016-05-17 $54.43 $54.88 $54.11 $54.23 $53.28 13,472
2016-05-16 $54.14 $54.87 $53.88 $54.67 $53.71 61,361
2016-05-13 $54.37 $54.56 $53.99 $54.07 $53.12 19,737
2016-05-12 $55.00 $55.00 $54.25 $54.55 $53.59 8,835
2016-05-11 $55.16 $55.29 $54.81 $54.81 $53.85 21,023
2016-05-10 $55.27 $55.57 $55.20 $55.53 $54.56 16,396
2016-05-09 $55.00 $55.16 $54.89 $54.98 $54.02 51,897
2016-05-06 $54.49 $54.90 $54.29 $54.89 $53.93 30,136
2016-05-05 $54.85 $54.87 $54.45 $54.47 $53.51 14,011
2016-05-04 $54.99 $55.09 $54.64 $54.64 $53.68 47,673
2016-05-03 $55.42 $55.42 $54.92 $55.13 $54.16 57,244
2016-05-02 $55.34 $55.71 $55.23 $55.70 $54.72 9,789
2016-04-29 $55.46 $55.46 $54.94 $55.34 $54.37 8,095
2016-04-28 $56.23 $56.35 $55.78 $55.79 $54.81 5,516
2016-04-27 $56.17 $56.65 $56.17 $56.65 $55.66 5,181
2016-04-26 $56.13 $56.29 $55.95 $56.29 $55.30 8,229
2016-04-25 $56.14 $56.14 $55.88 $56.01 $55.03 8,522
2016-04-22 $56.14 $56.33 $56.02 $56.26 $55.27 5,058
2016-04-21 $56.70 $56.70 $56.07 $56.07 $55.09 15,169
2016-04-20 $56.50 $56.85 $56.47 $56.71 $55.71 7,105
2016-04-19 $56.76 $56.90 $56.50 $56.63 $55.64 26,929
2016-04-18 $56.05 $56.60 $56.05 $56.58 $55.59 17,203
2016-04-15 $56.01 $56.37 $56.01 $56.37 $55.38 3,058
2016-04-14 $56.50 $56.50 $56.26 $56.33 $55.34 14,409
2016-04-13 $55.77 $56.44 $55.77 $56.44 $55.45 5,651
2016-04-12 $55.19 $55.60 $55.15 $55.56 $54.58 9,854
2016-04-11 $55.58 $55.80 $55.27 $55.31 $54.34 5,345
2016-04-08 $55.51 $55.52 $55.22 $55.38 $54.40 5,535
2016-04-07 $55.85 $55.85 $55.12 $55.21 $54.24 8,013
2016-04-06 $55.53 $55.86 $55.53 $55.86 $54.88 8,635
2016-04-05 $55.70 $55.78 $55.31 $55.66 $54.68 10,622
2016-04-04 $56.41 $56.41 $55.92 $55.94 $54.96 3,916
2016-04-01 $55.72 $56.42 $55.59 $56.42 $55.43 4,141
2016-03-31 $56.13 $56.35 $56.13 $56.24 $55.25 7,903
2016-03-30 $56.32 $56.46 $56.14 $56.16 $55.17 21,655
2016-03-29 $55.21 $56.03 $55.21 $56.03 $55.05 9,397
2016-03-28 $55.44 $55.57 $55.20 $55.36 $54.39 19,008
2016-03-24 $55.07 $55.26 $54.90 $55.19 $54.22 12,984
2016-03-23 $55.75 $55.75 $55.39 $55.40 $54.43 7,584
2016-03-22 $55.71 $56.00 $55.63 $55.90 $54.91 4,956
2016-03-21 $55.96 $56.07 $55.81 $55.98 $55.00 7,536
2016-03-18 $55.88 $56.09 $55.82 $55.89 $54.91 5,964
2016-03-17 $55.20 $55.93 $55.20 $55.78 $54.80 13,967
2016-03-16 $54.66 $55.26 $54.59 $55.26 $54.29 6,837
2016-03-15 $54.67 $54.69 $54.49 $54.62 $53.66 7,332
2016-03-14 $54.88 $54.95 $54.76 $54.95 $53.98 48,783
2016-03-11 $54.51 $55.05 $54.51 $55.02 $54.05 22,226
2016-03-10 $54.48 $54.51 $53.66 $54.12 $53.17 17,064
2016-03-09 $53.99 $54.23 $53.88 $54.17 $53.22 16,309
2016-03-08 $54.17 $54.19 $53.75 $53.75 $52.81 112,286
2016-03-07 $54.16 $54.58 $54.08 $54.49 $53.53 34,277
2016-03-04 $54.33 $54.60 $54.07 $54.22 $53.27 8,841
2016-03-03 $53.94 $54.23 $53.80 $54.21 $53.26 37,919
2016-03-02 $53.70 $53.96 $53.51 $53.96 $53.01 111,898
2016-03-01 $53.06 $53.67 $52.91 $53.63 $52.69 21,053
2016-02-29 $53.02 $53.46 $52.87 $52.89 $51.96 9,427
2016-02-26 $53.31 $53.39 $53.10 $53.10 $52.16 7,776
2016-02-25 $52.54 $53.01 $52.44 $53.01 $52.08 5,797
2016-02-24 $51.58 $52.52 $51.48 $52.46 $51.54 12,403
2016-02-23 $52.30 $52.57 $52.17 $52.23 $51.31 18,174
2016-02-22 $52.28 $52.62 $52.28 $52.52 $51.60 23,238
2016-02-19 $51.51 $51.82 $51.51 $51.79 $50.88 17,271
2016-02-18 $51.91 $51.96 $51.70 $51.85 $50.94 6,706
2016-02-17 $51.50 $51.93 $51.46 $51.89 $50.98 14,838
2016-02-16 $50.51 $51.04 $50.37 $50.98 $50.09 63,861
2016-02-12 $49.40 $49.91 $49.21 $49.88 $49.00 11,902
2016-02-11 $48.78 $49.19 $48.63 $49.06 $48.20 19,308
2016-02-10 $49.66 $50.36 $49.61 $49.61 $48.74 20,764
2016-02-09 $48.91 $49.87 $48.91 $49.54 $48.67 24,673
2016-02-08 $49.67 $49.67 $48.80 $49.44 $48.57 51,968
2016-02-05 $50.41 $50.53 $50.06 $50.08 $49.20 48,015
2016-02-04 $50.57 $51.29 $50.57 $51.08 $50.18 6,694
2016-02-03 $50.58 $50.75 $49.77 $50.75 $49.86 16,459
2016-02-02 $51.00 $51.00 $50.53 $50.57 $49.68 8,665
2016-02-01 $51.23 $51.79 $51.01 $51.66 $50.75 18,529
2016-01-29 $50.33 $51.45 $50.33 $51.40 $50.50 9,132
2016-01-28 $50.70 $50.70 $49.87 $50.15 $49.27 23,966
2016-01-27 $50.73 $51.15 $50.19 $50.25 $49.37 15,550
2016-01-26 $50.11 $50.82 $50.11 $50.75 $49.86 30,493
2016-01-25 $50.59 $50.83 $49.88 $49.91 $49.03 10,253
2016-01-22 $50.53 $50.81 $50.40 $50.80 $49.91 20,839
2016-01-21 $49.53 $50.12 $49.10 $49.58 $48.71 18,555
2016-01-20 $48.70 $49.88 $47.87 $49.47 $48.60 35,224
2016-01-19 $50.16 $50.16 $48.96 $49.50 $48.63 44,288
2016-01-15 $49.19 $49.73 $48.83 $49.60 $48.73 59,768
2016-01-14 $49.68 $50.76 $49.37 $50.39 $49.51 164,800
2016-01-13 $51.25 $51.43 $49.61 $49.66 $48.79 33,252
2016-01-12 $50.80 $51.30 $50.52 $51.19 $50.29 34,817
2016-01-11 $50.90 $50.90 $50.05 $50.67 $49.78 30,185
2016-01-08 $51.71 $51.75 $50.61 $50.66 $49.77 30,239
2016-01-07 $51.62 $52.31 $51.41 $51.64 $50.73 40,953
2016-01-06 $52.58 $52.84 $52.20 $52.49 $51.57 236,852
2016-01-05 $53.32 $53.48 $53.07 $53.29 $52.35 13,493
2016-01-04 $53.25 $53.33 $52.70 $53.23 $52.30 23,095
2015-12-31 $54.51 $54.60 $54.09 $54.09 $53.14 10,934
2015-12-30 $54.98 $55.08 $54.69 $54.72 $53.76 18,644
2015-12-29 $54.79 $55.18 $54.79 $55.03 $54.06 58,870
2015-12-28 $54.45 $54.61 $54.23 $54.60 $53.64 61,475
2015-12-24 $54.98 $54.98 $54.71 $54.80 $53.84 23,190
2015-12-23 $54.92 $55.28 $54.86 $55.23 $53.85 67,665
2015-12-22 $54.25 $54.65 $54.03 $54.62 $53.25 14,849
2015-12-21 $53.97 $54.15 $53.73 $54.06 $52.71 19,177
2015-12-18 $54.17 $54.24 $53.67 $53.67 $52.33 29,073
2015-12-17 $55.38 $55.38 $54.60 $54.60 $53.23 6,040
2015-12-16 $54.94 $55.34 $54.65 $55.34 $53.96 15,864
2015-12-15 $54.74 $54.83 $54.53 $54.64 $53.27 16,600
2015-12-14 $54.09 $54.25 $53.51 $53.93 $52.58 27,947
2015-12-11 $54.69 $54.69 $54.07 $54.12 $52.77 11,054
2015-12-10 $55.14 $55.61 $55.07 $55.33 $53.95 21,766
2015-12-09 $56.00 $56.00 $55.00 $55.12 $53.74 5,226
2015-12-08 $55.56 $55.96 $55.56 $55.74 $54.35 13,128
2015-12-07 $56.41 $56.41 $55.95 $56.14 $54.74 8,236
2015-12-04 $55.83 $56.72 $55.83 $56.67 $55.25 8,149
2015-12-03 $56.63 $56.63 $55.56 $55.81 $54.41 25,741
2015-12-02 $57.11 $57.11 $56.47 $56.55 $55.14 13,111
2015-12-01 $57.00 $57.10 $56.74 $57.09 $55.66 10,469
2015-11-30 $57.00 $57.00 $56.66 $56.69 $55.27 9,366
2015-11-27 $56.83 $57.00 $56.75 $56.99 $55.57 16,930
2015-11-25 $56.67 $56.98 $56.64 $56.98 $55.55 4,803
2015-11-24 $56.36 $56.85 $56.27 $56.78 $55.36 15,456
2015-11-23 $56.58 $56.84 $56.49 $56.63 $55.21 11,961
2015-11-20 $56.43 $56.65 $56.39 $56.49 $55.08 8,697
2015-11-19 $56.25 $56.44 $56.10 $56.20 $54.80 6,788
2015-11-18 $55.50 $56.16 $55.41 $56.16 $54.76 13,358
2015-11-17 $55.64 $55.89 $55.37 $55.43 $54.04 12,933
2015-11-16 $54.71 $55.48 $54.71 $55.45 $54.06 17,265
2015-11-13 $55.35 $55.35 $54.67 $54.75 $53.38 27,125
2015-11-12 $55.89 $56.05 $55.42 $55.42 $54.03 16,328
2015-11-11 $56.69 $56.69 $56.21 $56.29 $54.88 9,850
2015-11-10 $56.36 $56.66 $56.25 $56.65 $55.23 22,587
2015-11-09 $57.06 $57.14 $56.19 $56.60 $55.18 23,735
2015-11-06 $57.02 $57.19 $56.85 $57.13 $55.70 23,435
2015-11-05 $57.24 $57.27 $56.68 $57.07 $55.64 16,310
2015-11-04 $57.42 $57.76 $57.18 $57.35 $55.92 68,340
2015-11-03 $57.18 $57.55 $57.13 $57.34 $55.90 19,276
2015-11-02 $56.67 $57.20 $56.62 $57.20 $55.77 11,570
2015-10-30 $56.60 $56.97 $56.54 $56.59 $55.18 34,255
2015-10-29 $56.52 $57.08 $56.41 $56.55 $55.14 10,488
2015-10-28 $56.10 $56.70 $56.03 $56.70 $55.28 46,182
2015-10-27 $56.04 $56.09 $55.75 $55.98 $54.58 48,840
2015-10-26 $56.40 $56.40 $55.99 $56.16 $54.76 22,289
2015-10-23 $56.28 $56.30 $55.98 $56.30 $54.89 42,015
2015-10-22 $55.32 $56.00 $55.32 $55.80 $54.40 13,295
2015-10-21 $55.74 $55.86 $55.00 $55.00 $53.62 15,958
2015-10-20 $55.43 $55.66 $55.39 $55.52 $54.13 13,632
2015-10-19 $55.43 $55.57 $55.31 $55.49 $54.10 12,657
2015-10-16 $55.43 $55.61 $55.27 $55.61 $54.22 8,172
2015-10-15 $55.16 $55.51 $54.70 $55.51 $54.12 11,668
2015-10-14 $55.17 $55.27 $54.68 $54.80 $53.43 6,888
2015-10-13 $55.24 $55.70 $55.00 $55.00 $53.62 9,603
2015-10-12 $55.88 $55.88 $55.38 $55.54 $54.15 15,872
2015-10-09 $55.71 $55.78 $55.55 $55.68 $54.29 3,812
2015-10-08 $55.15 $55.70 $54.90 $55.63 $54.24 32,947
2015-10-07 $54.92 $55.00 $54.54 $54.89 $53.52 7,320
2015-10-06 $54.53 $54.74 $54.12 $54.43 $53.07 33,351
2015-10-05 $53.93 $54.64 $53.93 $54.56 $53.20 14,584
2015-10-02 $52.09 $53.60 $51.95 $53.60 $52.26 37,480
2015-10-01 $52.77 $52.80 $52.17 $52.62 $51.30 20,382
2015-09-30 $52.26 $52.68 $52.09 $52.68 $51.36 11,300
2015-09-29 $51.82 $52.23 $51.44 $51.71 $50.42 31,938
2015-09-28 $52.87 $52.87 $51.70 $51.73 $50.44 121,983
2015-09-25 $53.61 $53.78 $53.05 $53.05 $51.72 6,538
2015-09-24 $53.35 $53.56 $52.90 $53.44 $52.10 19,891
2015-09-23 $54.07 $54.09 $53.65 $53.73 $52.39 14,247
2015-09-22 $53.98 $54.18 $53.67 $54.04 $52.69 12,329
2015-09-21 $55.02 $55.18 $54.49 $54.79 $53.42 10,743
2015-09-18 $54.83 $55.18 $54.55 $54.55 $53.19 14,209
2015-09-17 $55.57 $56.30 $55.54 $55.54 $54.16 14,573
2015-09-16 $55.21 $55.68 $55.21 $55.68 $54.29 18,344
2015-09-15 $54.73 $55.27 $54.59 $55.18 $53.80 17,183
2015-09-14 $54.81 $54.86 $54.49 $54.60 $53.23 24,980
2015-09-11 $54.40 $54.75 $54.26 $54.75 $53.38 38,087
2015-09-10 $54.31 $54.92 $54.28 $54.51 $53.15 11,597
2015-09-09 $55.56 $55.97 $54.37 $54.37 $53.01 24,412
2015-09-08 $54.60 $55.17 $54.59 $55.17 $53.79 13,654
2015-09-04 $54.00 $54.09 $53.64 $54.07 $52.72 13,790
2015-09-03 $54.61 $55.06 $54.45 $54.59 $53.23 32,694
2015-09-02 $54.28 $54.38 $53.62 $54.37 $53.01 21,061

ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) News Headlines

Recent ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) News
Similar Companies to ADVISORSHARES WILSHIRE BUYBACK ETF (TTFS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.