5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+4.30%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
-7.87%
TrimTabs ETF Trust - Donoghue Forlines Yield Enhanced Real Asset ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.54 | $29.31 (-0.78%) | $29.59 | $29.31 | 9.47 K | $39.69 M |
| 12/04/2025 | $29.42 | $29.44 (0.07%) | $29.44 | $29.42 | 1.44 K | $39.86 M |
| 12/03/2025 | $29.13 | $29.24 (0.38%) | $29.24 | $29.13 | 3.84 K | $39.59 M |
| 12/02/2025 | $28.97 | $29.00 (0.1%) | $29.07 | $28.95 | 2.20 K | $39.27 M |
| 12/01/2025 | $29.11 | $29.04 (-0.24%) | $29.11 | $29.04 | 717 | $39.32 M |
| 11/28/2025 | $29.16 | $29.14 (-0.07%) | $29.18 | $29.14 | 4.79 K | $39.46 M |
| 11/26/2025 | $29.05 | $29.00 (-0.17%) | $29.11 | $29.00 | 4.80 K | $39.27 M |
| 11/25/2025 | $28.79 | $28.85 (0.21%) | $28.89 | $28.79 | 12.84 K | $39.06 M |
| 11/24/2025 | $28.64 | $28.57 (-0.24%) | $28.64 | $28.40 | 17.63 K | $38.69 M |
| 11/21/2025 | $28.42 | $28.61 (0.67%) | $28.71 | $28.35 | 5.31 K | $38.74 M |
| 11/20/2025 | $28.67 | $28.25 (-1.46%) | $28.71 | $28.25 | 2.44 K | $38.25 M |
| 11/19/2025 | $28.63 | $28.44 (-0.66%) | $28.63 | $28.37 | 6.04 K | $38.51 M |
| 11/18/2025 | $28.55 | $28.57 (0.07%) | $28.62 | $28.40 | 5.63 K | $38.69 M |
| 11/17/2025 | $28.89 | $28.55 (-1.18%) | $28.89 | $28.51 | 4.10 K | $38.66 M |
| 11/14/2025 | $28.80 | $28.91 (0.38%) | $29.00 | $28.68 | 5.00 K | $0 |
| 11/13/2025 | $29.09 | $28.80 (-1%) | $29.09 | $28.80 | 3.61 K | $0 |
| 11/12/2025 | $28.77 | $29.11 (1.18%) | $29.15 | $28.77 | 6.40 K | $0 |
| 11/11/2025 | $29.04 | $29.15 (0.38%) | $29.19 | $29.04 | 5.85 K | $0 |
| 11/10/2025 | $28.76 | $28.91 (0.52%) | $28.91 | $28.73 | 5.85 K | $0 |
| 11/07/2025 | $28.38 | $28.74 (1.27%) | $28.74 | $28.38 | 6.11 K | $0 |
| 11/06/2025 | $28.66 | $28.45 (-0.73%) | $28.66 | $28.45 | 3.21 K | $0 |
| 11/05/2025 | $28.43 | $28.53 (0.35%) | $28.61 | $28.43 | 2.60 K | $0 |
| 11/04/2025 | $28.22 | $28.31 (0.32%) | $28.32 | $28.22 | 9.60 K | $0 |
| 11/03/2025 | $28.50 | $28.47 (-0.11%) | $28.50 | $28.32 | 2.04 K | $0 |
| 10/31/2025 | $28.40 | $28.53 (0.46%) | $28.57 | $28.40 | 3.80 K | $0 |
| 10/30/2025 | $28.61 | $28.46 (-0.52%) | $28.63 | $28.46 | 2.51 K | $0 |
| 10/29/2025 | $28.78 | $28.54 (-0.83%) | $28.78 | $28.47 | 5.70 K | $0 |
| 10/28/2025 | $28.79 | $28.70 (-0.31%) | $28.79 | $28.69 | 4.61 K | $0 |
| 10/27/2025 | $28.83 | $28.84 (0.03%) | $28.84 | $28.80 | 2.90 K | $0 |
| 10/24/2025 | $28.83 | $28.77 (-0.21%) | $28.83 | $28.77 | 2.35 K | $0 |
| 10/23/2025 | $28.66 | $28.84 (0.63%) | $28.86 | $28.64 | 6.40 K | $0 |
| 10/22/2025 | $28.62 | $28.59 (-0.1%) | $28.62 | $28.49 | 6.40 K | $0 |
| 10/21/2025 | $28.46 | $28.52 (0.21%) | $28.63 | $28.43 | 76.30 K | $0 |
| 10/20/2025 | $28.54 | $28.56 (0.07%) | $28.59 | $28.53 | 50.10 K | $0 |
| 10/17/2025 | $28.32 | $28.36 (0.14%) | $28.36 | $28.24 | 8.93 K | $0 |
| 10/16/2025 | $28.37 | $28.25 (-0.42%) | $28.52 | $28.18 | 12.40 K | $0 |
| 10/15/2025 | $28.57 | $28.35 (-0.77%) | $28.57 | $28.30 | 4.03 K | $0 |
| 10/14/2025 | $27.92 | $28.19 (0.97%) | $28.22 | $27.92 | 3.50 K | $0 |
| 10/13/2025 | $28.09 | $28.14 (0.18%) | $28.17 | $28.09 | 3.50 K | $0 |
| 10/10/2025 | $28.10 | $27.86 (-0.85%) | $28.10 | $27.86 | 4.20 K | $0 |
| 10/09/2025 | $28.75 | $28.34 (-1.43%) | $28.75 | $28.30 | 5.23 K | $0 |
| 10/08/2025 | $28.62 | $28.74 (0.42%) | $28.74 | $28.62 | 2.63 K | $0 |
| 10/07/2025 | $28.61 | $28.67 (0.21%) | $28.67 | $28.60 | 4.30 K | $0 |
| 10/06/2025 | $28.98 | $28.82 (-0.55%) | $28.98 | $28.82 | 4.33 K | $0 |
| 10/03/2025 | $28.94 | $28.92 (-0.07%) | $28.96 | $28.92 | 18.20 K | $0 |
| 10/02/2025 | $28.76 | $28.76 (0%) | $28.78 | $28.71 | 774.50 K | $0 |
| 10/01/2025 | $28.79 | $28.78 (-0.03%) | $28.82 | $28.77 | 5.62 K | $0 |
| 09/30/2025 | $28.69 | $28.78 (0.31%) | $28.78 | $28.63 | 7.30 K | $0 |
| 09/29/2025 | $28.71 | $28.65 (-0.21%) | $28.71 | $28.60 | 6.20 K | $0 |
| 09/26/2025 | $29.31 | $29.34 (0.1%) | $29.34 | $29.31 | 2.31 K | $0 |
| 09/25/2025 | $29.20 | $29.15 (-0.17%) | $29.20 | $29.14 | 4.81 K | $0 |
| 09/24/2025 | $29.22 | $29.23 (0.03%) | $29.23 | $29.21 | 2.85 K | $0 |
| 09/23/2025 | $29.17 | $29.17 (0%) | $29.21 | $29.12 | 2.26 K | $0 |
| 09/22/2025 | $29.00 | $28.99 (-0.03%) | $29.00 | $28.90 | 3.60 K | $0 |
| 09/19/2025 | $29.15 | $29.06 (-0.31%) | $29.15 | $29.06 | 2.00 K | $0 |
| 09/18/2025 | $29.24 | $29.28 (0.14%) | $29.35 | $29.24 | 4.55 K | $0 |
| 09/17/2025 | $29.52 | $29.19 (-1.12%) | $29.52 | $29.18 | 7.40 K | $0 |
| 09/16/2025 | $29.30 | $29.23 (-0.24%) | $29.30 | $29.19 | 5.90 K | $0 |
| 09/15/2025 | $29.34 | $29.23 (-0.37%) | $29.34 | $29.23 | 5.22 K | $0 |
| 09/12/2025 | $29.33 | $29.19 (-0.48%) | $29.33 | $29.19 | 4.82 K | $0 |
| 09/11/2025 | $29.18 | $29.35 (0.58%) | $29.35 | $29.18 | 3.14 K | $0 |
| 09/10/2025 | $28.99 | $29.01 (0.07%) | $29.01 | $28.94 | 3.44 K | $0 |
| 09/09/2025 | $28.97 | $28.95 (-0.07%) | $29.01 | $28.95 | 2.11 K | $0 |
| 09/08/2025 | $28.88 | $29.04 (0.55%) | $29.04 | $28.88 | 2.60 K | $0 |
| 09/05/2025 | $29.05 | $28.98 (-0.24%) | $29.05 | $28.89 | 4.80 K | $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.
