5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+18.87%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+22.65%
TrimTabs ETF Trust - Donoghue Forlines Innovation ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $38.69 | $38.72 (0.08%) | $38.72 | $38.69 | 106 | $0 |
| 07/17/2025 | $38.41 | $38.62 (0.55%) | $38.62 | $38.41 | 342 | $0 |
| 07/16/2025 | $38.12 | $38.25 (0.34%) | $38.25 | $38.12 | 243 | $0 |
| 07/15/2025 | $38.04 | $38.04 (0%) | $38.04 | $38.04 | 100 | $0 |
| 07/14/2025 | $38.22 | $38.21 (-0.03%) | $38.28 | $38.21 | 1.00 K | $0 |
| 07/11/2025 | $37.91 | $37.91 (0%) | $37.91 | $37.91 | 100 | $0 |
| 07/10/2025 | $38.40 | $38.44 (0.1%) | $38.44 | $38.40 | 300 | $0 |
| 07/09/2025 | $38.78 | $38.93 (0.39%) | $38.93 | $38.78 | 1.51 K | $0 |
| 07/08/2025 | $38.89 | $38.89 (0%) | $38.89 | $38.89 | 100 | $0 |
| 07/07/2025 | $39.12 | $39.01 (-0.28%) | $39.12 | $39.01 | 144 | $0 |
| 07/03/2025 | $39.17 | $39.17 (0%) | $39.17 | $39.17 | 100 | $0 |
| 07/02/2025 | $38.52 | $38.59 (0.18%) | $38.59 | $38.48 | 608 | $0 |
| 07/01/2025 | $38.66 | $38.50 (-0.41%) | $38.66 | $38.50 | 210 | $0 |
| 06/30/2025 | $38.65 | $38.65 (0%) | $38.65 | $38.65 | 100 | $0 |
| 06/27/2025 | $38.35 | $38.35 (0%) | $38.35 | $38.35 | 100 | $0 |
| 06/26/2025 | $38.00 | $38.20 (0.53%) | $38.20 | $37.90 | 935 | $0 |
| 06/25/2025 | $38.08 | $37.92 (-0.42%) | $38.08 | $37.92 | 300 | $0 |
| 06/24/2025 | $37.78 | $38.00 (0.58%) | $38.01 | $37.78 | 300 | $0 |
| 06/23/2025 | $37.29 | $37.55 (0.7%) | $37.55 | $37.29 | 823 | $0 |
| 06/20/2025 | $37.18 | $37.18 (0%) | $37.18 | $37.18 | 200 | $0 |
| 06/18/2025 | $37.44 | $37.33 (-0.29%) | $37.44 | $37.33 | 616 | $0 |
| 06/17/2025 | $37.65 | $37.49 (-0.42%) | $37.68 | $37.49 | 300 | $0 |
| 06/16/2025 | $37.65 | $37.70 (0.13%) | $37.70 | $37.65 | 5.80 K | $0 |
| 06/13/2025 | $37.30 | $37.28 (-0.05%) | $37.50 | $37.28 | 1.10 K | $0 |
| 06/12/2025 | $37.82 | $37.82 (0%) | $37.82 | $37.82 | 100 | $0 |
| 06/11/2025 | $37.98 | $37.69 (-0.76%) | $38.01 | $37.69 | 1.20 K | $0 |
| 06/10/2025 | $37.83 | $37.83 (0%) | $37.83 | $37.83 | 227 | $0 |
| 06/09/2025 | $38.01 | $37.93 (-0.21%) | $38.02 | $37.93 | 6.30 K | $0 |
| 06/06/2025 | $38.07 | $38.10 (0.08%) | $38.10 | $38.06 | 600 | $0 |
| 06/05/2025 | $37.75 | $37.72 (-0.08%) | $37.75 | $37.72 | 544 | $0 |
| 06/04/2025 | $37.72 | $37.59 (-0.34%) | $37.72 | $37.59 | 500 | $0 |
| 06/03/2025 | $37.21 | $37.48 (0.73%) | $37.48 | $37.21 | 946 | $0 |
| 06/02/2025 | $36.96 | $37.18 (0.6%) | $37.18 | $36.96 | 800 | $0 |
| 05/30/2025 | $36.72 | $37.03 (0.84%) | $37.03 | $36.72 | 614 | $0 |
| 05/29/2025 | $36.78 | $36.78 (0%) | $36.78 | $36.78 | 100 | $0 |
| 05/28/2025 | $37.02 | $36.88 (-0.38%) | $37.06 | $36.88 | 1.11 K | $0 |
| 05/27/2025 | $36.93 | $36.95 (0.05%) | $37.03 | $36.92 | 3.20 K | $0 |
| 05/23/2025 | $36.46 | $36.49 (0.08%) | $36.60 | $36.46 | 600 | $0 |
| 05/22/2025 | $36.74 | $36.67 (-0.19%) | $36.85 | $36.65 | 700 | $0 |
| 05/21/2025 | $37.07 | $36.65 (-1.13%) | $37.07 | $36.61 | 700 | $0 |
| 05/20/2025 | $37.33 | $37.35 (0.05%) | $37.36 | $37.17 | 2.90 K | $0 |
| 05/19/2025 | $37.35 | $37.50 (0.4%) | $37.50 | $37.34 | 5.44 K | $0 |
| 05/16/2025 | $37.46 | $37.46 (0%) | $37.46 | $37.46 | 100 | $0 |
| 05/15/2025 | $36.86 | $37.07 (0.57%) | $37.09 | $36.78 | 1.00 K | $0 |
| 05/14/2025 | $37.11 | $36.91 (-0.54%) | $37.11 | $36.91 | 1.10 K | $0 |
| 05/13/2025 | $36.88 | $36.94 (0.16%) | $36.94 | $36.87 | 800 | $0 |
| 05/12/2025 | $36.34 | $36.55 (0.58%) | $36.55 | $36.07 | 1.20 K | $0 |
| 05/09/2025 | $35.36 | $35.31 (-0.14%) | $35.36 | $35.31 | 1.54 K | $0 |
| 05/08/2025 | $35.34 | $35.47 (0.37%) | $35.47 | $35.34 | 626 | $0 |
| 05/07/2025 | $35.34 | $35.34 (0%) | $35.34 | $35.34 | 100 | $0 |
| 05/06/2025 | $35.18 | $35.18 (0%) | $35.18 | $35.18 | 100 | $0 |
| 05/05/2025 | $35.67 | $35.53 (-0.39%) | $35.68 | $35.53 | 1.30 K | $0 |
| 05/02/2025 | $35.51 | $35.51 (0%) | $35.51 | $35.51 | 327 | $0 |
| 05/01/2025 | $35.08 | $34.94 (-0.4%) | $35.10 | $34.94 | 919 | $0 |
| 04/30/2025 | $33.99 | $34.78 (2.32%) | $34.78 | $33.99 | 210 | $0 |
| 04/29/2025 | $34.56 | $34.56 (0%) | $34.56 | $34.56 | 100 | $0 |
| 04/28/2025 | $34.37 | $34.37 (0%) | $34.37 | $34.37 | 300 | $0 |
| 04/25/2025 | $34.30 | $34.30 (0%) | $34.30 | $34.30 | 100 | $0 |
| 04/24/2025 | $33.87 | $33.87 (0%) | $33.87 | $33.87 | 100 | $0 |
| 04/23/2025 | $33.47 | $32.99 (-1.43%) | $33.47 | $32.99 | 1.43 K | $0 |
| 04/22/2025 | $31.99 | $32.19 (0.63%) | $32.23 | $31.99 | 500 | $0 |
| 04/21/2025 | $31.58 | $31.45 (-0.41%) | $31.58 | $31.45 | 724 | $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.
