5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
-6.28%
TrimTabs ETF Trust - Donoghue Forlines Tactical High Yield ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 100 | $0 |
| 06/16/2025 | $19.58 | $19.59 (0.05%) | $19.59 | $19.58 | 2.80 K | $0 |
| 06/13/2025 | $19.57 | $19.57 (0%) | $19.57 | $19.57 | 100 | $0 |
| 06/12/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 1.37 K | $0 |
| 06/11/2025 | $19.58 | $19.58 (0%) | $19.58 | $19.58 | 200 | $0 |
| 06/10/2025 | $19.55 | $19.55 (0%) | $19.55 | $19.55 | 100 | $0 |
| 06/09/2025 | $19.51 | $19.51 (0%) | $19.51 | $19.51 | 100 | $0 |
| 06/06/2025 | $19.51 | $19.52 (0.05%) | $19.52 | $19.51 | 1.00 K | $0 |
| 06/05/2025 | $19.49 | $19.51 (0.1%) | $19.52 | $19.49 | 1.40 K | $0 |
| 06/04/2025 | $19.54 | $19.54 (0%) | $19.54 | $19.54 | 104 | $0 |
| 06/03/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 545 | $0 |
| 06/02/2025 | $19.46 | $19.46 (0%) | $19.46 | $19.46 | 100 | $0 |
| 05/30/2025 | $19.46 | $19.48 (0.1%) | $19.48 | $19.45 | 500 | $0 |
| 05/29/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 100 | $0 |
| 05/28/2025 | $19.40 | $19.43 (0.15%) | $19.43 | $19.40 | 421 | $0 |
| 05/27/2025 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 300 | $0 |
| 05/23/2025 | $19.29 | $19.32 (0.16%) | $19.32 | $19.29 | 211 | $0 |
| 05/22/2025 | $19.31 | $19.33 (0.1%) | $19.33 | $19.31 | 600 | $0 |
| 05/21/2025 | $19.32 | $19.29 (-0.16%) | $19.33 | $19.29 | 238 | $0 |
| 05/20/2025 | $19.41 | $19.41 (0%) | $19.41 | $19.41 | 246 | $0 |
| 05/19/2025 | $19.41 | $19.43 (0.1%) | $19.43 | $19.41 | 300 | $0 |
| 05/16/2025 | $19.43 | $19.43 (0%) | $19.43 | $19.42 | 837 | $0 |
| 05/15/2025 | $19.40 | $19.41 (0.05%) | $19.41 | $19.40 | 205 | $0 |
| 05/14/2025 | $19.41 | $19.38 (-0.15%) | $19.41 | $19.38 | 1.21 K | $0 |
| 05/13/2025 | $19.44 | $19.44 (0%) | $19.46 | $19.44 | 3.60 K | $0 |
| 05/12/2025 | $19.37 | $19.41 (0.21%) | $19.41 | $19.37 | 500 | $0 |
| 05/09/2025 | $19.23 | $19.22 (-0.05%) | $19.23 | $19.22 | 739 | $0 |
| 05/08/2025 | $18.91 | $19.20 (1.53%) | $19.23 | $18.91 | 600 | $0 |
| 05/07/2025 | $19.22 | $19.22 (0%) | $19.22 | $19.22 | 100 | $0 |
| 05/06/2025 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 100 | $0 |
| 05/05/2025 | $19.18 | $19.22 (0.21%) | $19.22 | $19.18 | 2.30 K | $0 |
| 05/02/2025 | $19.19 | $19.22 (0.16%) | $19.22 | $19.19 | 2.20 K | $0 |
| 05/01/2025 | $19.16 | $19.19 (0.16%) | $19.19 | $19.16 | 2.80 K | $0 |
| 04/30/2025 | $19.16 | $19.19 (0.16%) | $19.19 | $19.16 | 300 | $0 |
| 04/29/2025 | $19.16 | $19.18 (0.1%) | $19.18 | $19.16 | 200 | $0 |
| 04/28/2025 | $18.91 | $19.13 (1.16%) | $19.13 | $18.91 | 600 | $0 |
| 04/25/2025 | $19.06 | $19.09 (0.16%) | $19.09 | $19.06 | 201 | $0 |
| 04/24/2025 | $19.02 | $19.04 (0.11%) | $19.04 | $19.02 | 109 | $0 |
| 04/23/2025 | $18.98 | $18.95 (-0.16%) | $18.98 | $18.95 | 738 | $0 |
| 04/22/2025 | $18.93 | $18.93 (0%) | $18.93 | $18.93 | 100 | $0 |
| 04/21/2025 | $18.93 | $18.92 (-0.05%) | $18.93 | $18.92 | 209 | $0 |
| 04/17/2025 | $18.97 | $18.97 (0%) | $18.97 | $18.97 | 225 | $0 |
| 04/16/2025 | $18.94 | $18.98 (0.21%) | $18.98 | $18.94 | 225 | $0 |
| 04/15/2025 | $18.93 | $18.92 (-0.05%) | $18.93 | $18.92 | 117 | $0 |
| 04/14/2025 | $18.87 | $18.88 (0.05%) | $18.88 | $18.87 | 249 | $0 |
| 04/11/2025 | $18.73 | $18.78 (0.27%) | $18.78 | $18.73 | 641 | $0 |
| 04/10/2025 | $18.85 | $18.83 (-0.11%) | $18.85 | $18.83 | 1.11 K | $0 |
| 04/09/2025 | $18.00 | $18.92 (5.11%) | $18.92 | $17.11 | 2.40 K | $0 |
| 04/08/2025 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 2.83 K | $0 |
| 04/07/2025 | $18.97 | $18.95 (-0.11%) | $18.97 | $18.95 | 2.83 K | $0 |
| 04/04/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 100 | $0 |
| 04/03/2025 | $19.18 | $19.13 (-0.26%) | $19.18 | $19.13 | 3.34 K | $0 |
| 04/02/2025 | $19.10 | $19.05 (-0.26%) | $19.10 | $19.02 | 1.10 K | $0 |
| 04/01/2025 | $19.06 | $19.06 (0%) | $19.06 | $19.06 | 100 | $0 |
| 03/31/2025 | $18.70 | $19.02 (1.71%) | $19.02 | $18.70 | 400 | $0 |
| 03/28/2025 | $18.99 | $18.99 (0%) | $18.99 | $18.99 | 100 | $0 |
| 03/27/2025 | $19.11 | $19.11 (0%) | $19.11 | $19.11 | 100 | $0 |
| 03/26/2025 | $19.12 | $19.12 (0%) | $19.12 | $19.12 | 700 | $0 |
| 03/25/2025 | $19.15 | $19.16 (0.05%) | $19.16 | $19.15 | 1.82 K | $0 |
| 03/24/2025 | $19.14 | $19.14 (0%) | $19.14 | $19.14 | 100 | $0 |
| 03/21/2025 | $19.21 | $19.19 (-0.1%) | $19.21 | $19.19 | 5.62 K | $0 |
| 03/20/2025 | $19.19 | $19.20 (0.05%) | $19.20 | $19.19 | 621 | $0 |
| 03/19/2025 | $19.11 | $19.18 (0.37%) | $19.18 | $19.11 | 522 | $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.
