Trimtabs Float Shrink ETF (NY: TTAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.65	51.65	51.19	51.19	1,856	-0.26(-0.50%)
Sep 28, 2023	51.07	51.55	51.07	51.45	2,461	+0.33(+0.65%)
Sep 27, 2023	51.06	51.12	51.06	51.12	584	+0.17(+0.33%)
Sep 26, 2023	51.22	51.22	50.93	50.95	1,840	-0.63(-1.22%)
Sep 25, 2023	51.34	51.58	51.58	51.58	1,248	+0.19(+0.37%)
Sep 22, 2023	51.44	51.67	51.39	51.39	4,645	+0.02(+0.05%)
Sep 21, 2023	51.66	51.75	51.37	51.37	1,318	-0.81(-1.56%)
Sep 20, 2023	52.58	52.67	52.18	52.18	1,706	-0.27(-0.52%)
Sep 19, 2023	52.41	52.45	52.15	52.45	4,089	-0.04(-0.08%)
Sep 18, 2023	52.53	52.65	52.49	52.49	2,186	+0.09(+0.18%)
Sep 15, 2023	52.73	52.73	52.40	52.40	6,694	-0.62(-1.18%)
Sep 14, 2023	52.79	53.05	52.66	53.02	30,362	+0.34(+0.65%)
Sep 13, 2023	52.53	52.72	52.53	52.68	6,305	-0.01(-0.02%)
Sep 12, 2023	52.87	52.89	52.68	52.69	5,154	-0.34(-0.64%)
Sep 11, 2023	53.03	53.03	52.90	53.03	949	+0.21(+0.40%)
Sep 08, 2023	52.86	52.95	52.82	52.82	4,805	+0.13(+0.25%)
Sep 07, 2023	52.25	52.69	52.25	52.69	2,807	-0.06(-0.12%)
Sep 06, 2023	52.74	52.81	52.72	52.75	4,001	-0.42(-0.80%)
Sep 05, 2023	53.08	53.29	53.08	53.18	12,878	-0.21(-0.39%)
Sep 01, 2023	53.21	53.39	53.21	53.38	8,845	+0.21(+0.39%)
Aug 31, 2023	53.10	53.37	53.10	53.18	994	-0.02(-0.03%)
Aug 30, 2023	53.20	53.29	53.19	53.19	7,711	+0.23(+0.44%)
Aug 29, 2023	52.20	52.96	52.20	52.96	2,373	+0.67(+1.28%)
Aug 28, 2023	52.18	52.29	52.18	52.29	5,309	+0.26(+0.50%)
Aug 25, 2023	51.73	52.03	51.73	52.03	648	+0.34(+0.66%)
Aug 24, 2023	52.12	52.12	51.69	51.69	7,028	-0.60(-1.14%)
Aug 23, 2023	51.92	52.38	51.92	52.29	3,813	+0.45(+0.87%)
Aug 22, 2023	52.01	52.01	51.82	51.83	1,335	-0.03(-0.06%)
Aug 21, 2023	51.75	51.87	51.63	51.87	989	+0.30(+0.58%)
Aug 18, 2023	51.13	51.62	51.13	51.57	1,865	+0.06(+0.11%)
Aug 17, 2023	51.96	51.96	51.51	51.51	43,254	-0.45(-0.86%)
Aug 16, 2023	52.35	52.48	51.90	51.96	5,184	-0.39(-0.75%)
Aug 15, 2023	52.54	52.55	52.30	52.35	2,641	-0.52(-0.98%)
Aug 14, 2023	52.52	52.87	52.52	52.87	3,131	+0.32(+0.61%)
Aug 11, 2023	52.70	52.70	52.50	52.55	1,431	+0.00(+0.00%)
Aug 10, 2023	52.86	52.86	52.55	52.55	635	+0.02(+0.03%)
Aug 09, 2023	52.79	52.82	52.53	52.53	3,130	-0.20(-0.38%)
Aug 08, 2023	52.41	52.73	52.41	52.73	2,377	-0.31(-0.59%)
Aug 07, 2023	52.78	53.04	52.78	53.04	2,902	+0.45(+0.85%)
Aug 04, 2023	52.83	53.19	52.58	52.60	4,989	-0.53(-1.01%)
Aug 03, 2023	53.13	53.25	53.13	53.13	4,299	-0.08(-0.16%)
Aug 02, 2023	53.25	53.30	53.20	53.21	3,812	-0.66(-1.22%)
Aug 01, 2023	53.84	53.91	53.76	53.87	2,297	-0.06(-0.10%)
Jul 31, 2023	53.99	53.99	53.84	53.93	4,919	+0.09(+0.17%)
Jul 28, 2023	53.78	53.92	53.73	53.84	8,598	+0.37(+0.70%)
Jul 27, 2023	53.97	54.05	53.46	53.46	3,637	-0.39(-0.72%)
Jul 26, 2023	53.84	53.92	53.77	53.85	4,561	-0.18(-0.34%)
Jul 25, 2023	53.86	54.12	53.86	54.03	3,112	+0.30(+0.56%)
Jul 24, 2023	53.69	53.83	53.68	53.73	5,886	-0.01(-0.02%)
Jul 21, 2023	53.90	53.91	53.69	53.74	7,440	+0.13(+0.25%)
Jul 20, 2023	53.77	53.77	53.54	53.61	3,791	-0.29(-0.54%)
Jul 19, 2023	53.99	54.03	53.87	53.90	5,110	+0.04(+0.08%)
Jul 18, 2023	53.44	53.89	53.44	53.85	5,314	+0.36(+0.66%)
Jul 17, 2023	53.08	53.50	53.08	53.50	6,426	+0.47(+0.89%)
Jul 14, 2023	53.22	53.22	53.02	53.02	2,628	-0.01(-0.02%)
Jul 13, 2023	52.99	53.04	52.94	53.04	4,962	+0.43(+0.81%)
Jul 12, 2023	52.77	52.85	52.60	52.61	2,165	+0.10(+0.19%)
Jul 11, 2023	52.34	52.51	52.34	52.51	656	+0.42(+0.80%)
Jul 10, 2023	51.61	52.10	51.61	52.10	2,018	+0.42(+0.80%)
Jul 07, 2023	51.91	51.96	51.68	51.68	696	-0.15(-0.29%)
Jul 06, 2023	51.78	51.83	51.59	51.83	5,527	-0.46(-0.89%)
Jul 05, 2023	52.28	52.31	52.23	52.30	3,646	-0.23(-0.44%)