5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+0.22%
1 YEAR PERFORMANCE
+20.13%
TrimTabs ETF Trust - Donoghue Forlines Innovation ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $36.46 | $36.49 (0.08%) | $36.60 | $36.46 | 621 | $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 | 5.50 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 |
| 04/17/2025 | $32.48 | $32.18 (-0.92%) | $32.48 | $32.18 | 3.23 K | $0 |
| 04/16/2025 | $32.54 | $32.20 (-1.04%) | $32.54 | $32.20 | 300 | $0 |
| 04/15/2025 | $33.01 | $32.88 (-0.39%) | $33.01 | $32.83 | 1.10 K | $0 |
| 04/14/2025 | $32.85 | $32.67 (-0.55%) | $32.91 | $32.67 | 1.02 K | $0 |
| 04/11/2025 | $31.77 | $32.35 (1.83%) | $32.35 | $31.77 | 900 | $0 |
| 04/10/2025 | $31.60 | $31.83 (0.73%) | $31.83 | $31.60 | 700 | $0 |
| 04/09/2025 | $32.42 | $33.07 (2%) | $33.23 | $32.42 | 2.20 K | $0 |
| 04/08/2025 | $30.86 | $30.05 (-2.62%) | $30.86 | $30.05 | 2.63 K | $0 |
| 04/07/2025 | $29.57 | $30.66 (3.69%) | $30.66 | $29.57 | 441 | $0 |
| 04/04/2025 | $31.35 | $30.68 (-2.14%) | $31.35 | $30.68 | 1.80 K | $0 |
| 04/03/2025 | $32.73 | $32.73 (0%) | $32.73 | $32.73 | 100 | $0 |
| 04/02/2025 | $34.44 | $34.48 (0.12%) | $34.48 | $34.44 | 344 | $0 |
| 04/01/2025 | $33.63 | $34.10 (1.4%) | $34.10 | $33.63 | 348 | $0 |
| 03/31/2025 | $33.37 | $34.02 (1.95%) | $34.02 | $33.37 | 1.04 K | $0 |
| 03/28/2025 | $34.26 | $34.03 (-0.67%) | $34.26 | $34.03 | 300 | $0 |
| 03/27/2025 | $34.13 | $34.76 (1.85%) | $34.95 | $33.37 | 2.20 K | $0 |
| 03/26/2025 | $35.24 | $34.98 (-0.74%) | $35.24 | $34.98 | 1.10 K | $0 |
| 03/25/2025 | $35.68 | $35.56 (-0.34%) | $35.68 | $35.49 | 1.10 K | $0 |
| 03/24/2025 | $35.33 | $35.50 (0.48%) | $35.50 | $35.33 | 400 | $0 |
| 03/21/2025 | $34.70 | $34.87 (0.49%) | $34.87 | $34.70 | 900 | $0 |
| 03/20/2025 | $34.78 | $34.75 (-0.09%) | $34.98 | $34.75 | 639 | $0 |
| 03/19/2025 | $34.74 | $34.90 (0.46%) | $34.90 | $34.74 | 300 | $0 |
| 03/18/2025 | $34.49 | $34.46 (-0.09%) | $34.49 | $34.46 | 600 | $0 |
| 03/17/2025 | $34.67 | $34.90 (0.66%) | $35.00 | $34.67 | 800 | $0 |
| 03/14/2025 | $34.44 | $34.48 (0.12%) | $34.48 | $34.44 | 400 | $0 |
| 03/13/2025 | $33.70 | $33.61 (-0.27%) | $33.70 | $33.61 | 722 | $0 |
| 03/12/2025 | $34.63 | $34.34 (-0.84%) | $34.63 | $34.22 | 441 | $0 |
| 03/11/2025 | $34.33 | $34.07 (-0.76%) | $34.33 | $34.07 | 1.80 K | $0 |
| 03/10/2025 | $34.68 | $34.13 (-1.59%) | $34.68 | $33.99 | 2.34 K | $0 |
| 03/07/2025 | $34.85 | $35.32 (1.35%) | $35.32 | $34.85 | 600 | $0 |
| 03/06/2025 | $35.03 | $35.03 (0%) | $35.03 | $35.03 | 200 | $0 |
| 03/05/2025 | $35.57 | $35.94 (1.04%) | $35.95 | $35.52 | 1.20 K | $0 |
| 03/04/2025 | $35.44 | $35.57 (0.37%) | $35.98 | $35.00 | 4.90 K | $0 |
| 03/03/2025 | $36.33 | $35.66 (-1.84%) | $36.33 | $35.66 | 622 | $0 |
| 02/28/2025 | $35.77 | $36.30 (1.48%) | $36.30 | $35.77 | 700 | $0 |
| 02/27/2025 | $35.97 | $35.97 (0%) | $35.97 | $35.97 | 600 | $0 |
| 02/26/2025 | $37.04 | $36.75 (-0.78%) | $37.06 | $36.70 | 27.40 K | $0 |
| 02/25/2025 | $36.61 | $36.62 (0.03%) | $36.62 | $36.61 | 520 | $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.
