5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-12.30%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-9.42%
TrimTabs ETF Trust - Donoghue Forlines Tactical High Yield ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.13 | $19.12 (-0.05%) | $19.13 | $19.12 | 255 | $0 |
| 03/11/2025 | $19.16 | $19.11 (-0.26%) | $19.16 | $19.11 | 500 | $0 |
| 03/10/2025 | $19.52 | $19.19 (-1.69%) | $19.52 | $19.19 | 741 | $0 |
| 03/07/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 269 | $0 |
| 03/06/2025 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 300 | $0 |
| 03/05/2025 | $19.27 | $19.27 (0%) | $19.27 | $19.27 | 100 | $0 |
| 03/04/2025 | $19.26 | $19.26 (0%) | $19.26 | $19.26 | 110 | $0 |
| 03/03/2025 | $19.27 | $19.27 (0%) | $19.27 | $19.27 | 100 | $0 |
| 02/28/2025 | $19.31 | $19.31 (0%) | $19.31 | $19.31 | 100 | $0 |
| 02/27/2025 | $19.30 | $19.26 (-0.21%) | $19.30 | $19.26 | 635 | $0 |
| 02/26/2025 | $19.29 | $19.30 (0.05%) | $19.30 | $19.29 | 400 | $0 |
| 02/25/2025 | $19.26 | $19.27 (0.05%) | $19.27 | $19.26 | 1,900 | $0 |
| 02/24/2025 | $19.24 | $19.24 (0%) | $19.24 | $19.24 | 100 | $0 |
| 02/21/2025 | $19.21 | $19.21 (0%) | $19.21 | $19.21 | 100 | $0 |
| 02/20/2025 | $19.24 | $19.24 (0%) | $19.24 | $19.24 | 2,259 | $0 |
| 02/19/2025 | $19.21 | $19.23 (0.1%) | $19.23 | $19.18 | 2,300 | $0 |
| 02/18/2025 | $19.21 | $19.21 (0%) | $19.21 | $19.21 | 1,300 | $0 |
| 02/14/2025 | $19.22 | $19.23 (0.05%) | $19.24 | $19.22 | 927 | $0 |
| 02/13/2025 | $19.19 | $19.21 (0.1%) | $19.21 | $19.19 | 1,300 | $0 |
| 02/12/2025 | $19.13 | $19.13 (0%) | $19.13 | $19.13 | 100 | $0 |
| 02/11/2025 | $19.16 | $19.17 (0.05%) | $19.17 | $19.16 | 414 | $0 |
| 02/10/2025 | $18.93 | $19.17 (1.27%) | $19.21 | $18.93 | 1,389 | $0 |
| 02/07/2025 | $19.16 | $19.15 (-0.05%) | $19.16 | $19.15 | 123 | $0 |
| 02/06/2025 | $19.23 | $19.20 (-0.16%) | $19.23 | $19.20 | 1,200 | $0 |
| 02/05/2025 | $19.19 | $19.24 (0.26%) | $19.24 | $19.19 | 2,200 | $0 |
| 02/04/2025 | $19.15 | $19.18 (0.16%) | $19.18 | $19.15 | 3,600 | $0 |
| 02/03/2025 | $19.09 | $19.13 (0.21%) | $19.13 | $19.09 | 2,300 | $0 |
| 01/31/2025 | $19.18 | $19.14 (-0.21%) | $19.18 | $19.14 | 435 | $0 |
| 01/30/2025 | $19.19 | $19.18 (-0.05%) | $19.19 | $19.17 | 1,829 | $0 |
| 01/29/2025 | $19.16 | $19.15 (-0.05%) | $19.17 | $19.12 | 3,500 | $0 |
| 01/28/2025 | $18.75 | $19.16 (2.19%) | $19.16 | $18.75 | 614 | $0 |
| 01/27/2025 | $19.15 | $19.17 (0.1%) | $19.17 | $19.15 | 3,811 | $0 |
| 01/24/2025 | $19.13 | $19.15 (0.1%) | $19.15 | $19.13 | 500 | $0 |
| 01/23/2025 | $19.09 | $19.13 (0.21%) | $19.13 | $19.09 | 133 | $0 |
| 01/22/2025 | $19.12 | $19.11 (-0.05%) | $19.12 | $19.11 | 315 | $0 |
| 01/21/2025 | $19.12 | $19.13 (0.05%) | $19.13 | $19.12 | 300 | $0 |
| 01/17/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 104 | $0 |
| 01/16/2025 | $19.02 | $19.10 (0.42%) | $19.10 | $19.02 | 800 | $0 |
| 01/15/2025 | $19.06 | $19.06 (0%) | $19.06 | $19.06 | 0 | $0 |
| 01/14/2025 | $18.89 | $18.90 (0.05%) | $18.90 | $18.87 | 1,231 | $0 |
| 01/13/2025 | $18.89 | $18.89 (0%) | $18.89 | $18.89 | 200 | $0 |
| 01/10/2025 | $18.93 | $18.91 (-0.11%) | $18.93 | $18.91 | 3,000 | $0 |
| 01/08/2025 | $18.98 | $19.01 (0.16%) | $19.01 | $18.98 | 110 | $0 |
| 01/07/2025 | $18.99 | $19.00 (0.05%) | $19.00 | $18.98 | 303 | $0 |
| 01/06/2025 | $19.02 | $19.04 (0.11%) | $19.04 | $19.02 | 224 | $0 |
| 01/03/2025 | $19.04 | $19.05 (0.05%) | $19.06 | $19.04 | 1,000 | $0 |
| 01/02/2025 | $19.07 | $19.06 (-0.05%) | $19.07 | $19.04 | 1,317 | $0 |
| 12/31/2024 | $19.07 | $19.05 (-0.1%) | $19.07 | $19.02 | 800 | $0 |
| 12/30/2024 | $19.03 | $19.06 (0.16%) | $19.06 | $19.03 | 204 | $0 |
| 12/27/2024 | $21.10 | $21.10 (0%) | $21.10 | $21.10 | 2,900 | $0 |
| 12/26/2024 | $21.14 | $21.14 (0%) | $21.14 | $21.12 | 3,300 | $0 |
| 12/24/2024 | $21.09 | $21.12 (0.14%) | $21.12 | $21.08 | 3,242 | $0 |
| 12/23/2024 | $21.11 | $21.10 (-0.05%) | $21.11 | $21.10 | 102 | $0 |
| 12/20/2024 | $21.20 | $21.16 (-0.19%) | $21.20 | $21.16 | 5,400 | $0 |
| 12/19/2024 | $21.16 | $21.11 (-0.24%) | $21.16 | $21.11 | 2,800 | $0 |
| 12/18/2024 | $21.31 | $21.14 (-0.8%) | $21.34 | $21.14 | 3,306 | $0 |
| 12/17/2024 | $21.33 | $21.33 (0%) | $21.33 | $21.33 | 134 | $0 |
| 12/16/2024 | $21.37 | $21.38 (0.05%) | $21.40 | $21.36 | 634 | $0 |
| 12/13/2024 | $21.00 | $21.35 (1.67%) | $21.39 | $21.00 | 1.22 M | $0 |
| 12/12/2024 | $21.46 | $21.43 (-0.14%) | $21.46 | $21.42 | 11,527 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
