5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
-16.74%
YEAR-TO-DATE PERFORMANCE
-6.27%
1 YEAR PERFORMANCE
-12.88%
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 |
|---|---|---|---|---|---|---|
| 04/15/2025 | $26.37 | $26.33 (-0.15%) | $26.37 | $26.30 | 3,758 | $0 |
| 04/14/2025 | $26.36 | $26.36 (0%) | $26.44 | $26.26 | 10,400 | $0 |
| 04/11/2025 | $25.49 | $26.04 (2.16%) | $26.04 | $25.49 | 4,316 | $0 |
| 04/10/2025 | $25.95 | $25.62 (-1.27%) | $25.95 | $25.06 | 20,623 | $0 |
| 04/09/2025 | $24.39 | $26.37 (8.12%) | $26.41 | $24.31 | 3,500 | $0 |
| 04/08/2025 | $25.98 | $24.56 (-5.47%) | $25.98 | $24.56 | 20,937 | $0 |
| 04/07/2025 | $25.10 | $25.27 (0.68%) | $25.89 | $24.52 | 11,307 | $0 |
| 04/04/2025 | $26.36 | $25.86 (-1.9%) | $26.36 | $25.86 | 10,300 | $0 |
| 04/03/2025 | $27.90 | $27.41 (-1.76%) | $27.93 | $27.41 | 9,614 | $0 |
| 04/02/2025 | $28.43 | $28.78 (1.23%) | $28.78 | $28.43 | 10,623 | $0 |
| 04/01/2025 | $28.54 | $28.54 (0%) | $28.54 | $28.54 | 404 | $0 |
| 03/31/2025 | $28.31 | $28.47 (0.57%) | $28.51 | $28.26 | 22,500 | $0 |
| 03/28/2025 | $28.35 | $28.35 (0%) | $28.35 | $28.25 | 6,802 | $0 |
| 03/27/2025 | $28.78 | $28.67 (-0.38%) | $28.78 | $28.61 | 4,639 | $0 |
| 03/26/2025 | $28.81 | $28.73 (-0.28%) | $28.82 | $28.66 | 2,844 | $0 |
| 03/25/2025 | $28.70 | $28.58 (-0.42%) | $28.70 | $28.51 | 9,915 | $0 |
| 03/24/2025 | $28.59 | $28.59 (0%) | $28.59 | $28.43 | 1,943 | $0 |
| 03/21/2025 | $28.13 | $28.23 (0.36%) | $28.24 | $28.13 | 8,200 | $0 |
| 03/20/2025 | $28.62 | $28.53 (-0.31%) | $28.63 | $28.53 | 5,914 | $0 |
| 03/19/2025 | $28.65 | $28.70 (0.17%) | $28.74 | $28.56 | 7,514 | $0 |
| 03/18/2025 | $28.66 | $28.59 (-0.24%) | $28.66 | $28.56 | 1.59 M | $0 |
| 03/17/2025 | $28.46 | $28.66 (0.7%) | $28.68 | $28.46 | 6,524 | $0 |
| 03/14/2025 | $27.94 | $28.26 (1.15%) | $28.26 | $27.94 | 2,500 | $0 |
| 03/13/2025 | $27.88 | $27.65 (-0.82%) | $27.88 | $27.65 | 1,300 | $0 |
| 03/12/2025 | $28.04 | $28.03 (-0.04%) | $28.08 | $28.03 | 2,400 | $0 |
| 03/11/2025 | $28.03 | $28.15 (0.43%) | $28.27 | $27.97 | 3,100 | $0 |
| 03/10/2025 | $28.64 | $28.39 (-0.87%) | $28.64 | $28.22 | 600 | $0 |
| 03/07/2025 | $28.32 | $28.69 (1.31%) | $28.69 | $28.31 | 546 | $0 |
| 03/06/2025 | $28.40 | $28.37 (-0.11%) | $28.40 | $28.37 | 300 | $0 |
| 03/05/2025 | $28.52 | $28.49 (-0.11%) | $28.52 | $28.49 | 300 | $0 |
| 03/04/2025 | $28.22 | $28.31 (0.32%) | $28.51 | $28.22 | 902 | $0 |
| 03/03/2025 | $29.22 | $28.72 (-1.71%) | $29.22 | $28.58 | 918 | $0 |
| 02/28/2025 | $29.06 | $29.05 (-0.03%) | $29.06 | $29.05 | 700 | $0 |
| 02/27/2025 | $29.00 | $28.89 (-0.38%) | $29.02 | $28.89 | 500 | $0 |
| 02/26/2025 | $29.03 | $29.03 (0%) | $29.03 | $29.03 | 121 | $0 |
| 02/25/2025 | $29.22 | $29.15 (-0.24%) | $29.22 | $29.08 | 700 | $0 |
| 02/24/2025 | $29.26 | $29.19 (-0.24%) | $29.30 | $29.19 | 3,000 | $0 |
| 02/21/2025 | $29.54 | $29.23 (-1.05%) | $29.54 | $29.23 | 1,200 | $0 |
| 02/20/2025 | $29.43 | $29.58 (0.51%) | $29.58 | $29.43 | 200 | $0 |
| 02/19/2025 | $29.45 | $29.50 (0.17%) | $29.50 | $29.44 | 2,818 | $0 |
| 02/18/2025 | $29.50 | $29.57 (0.24%) | $29.58 | $29.50 | 2,700 | $0 |
| 02/14/2025 | $29.43 | $29.25 (-0.61%) | $29.43 | $29.25 | 443 | $0 |
| 02/13/2025 | $29.26 | $29.24 (-0.07%) | $29.26 | $29.24 | 1,500 | $0 |
| 02/12/2025 | $29.24 | $28.88 (-1.23%) | $29.26 | $28.88 | 6,900 | $0 |
| 02/11/2025 | $29.15 | $29.24 (0.31%) | $29.26 | $29.15 | 308 | $0 |
| 02/10/2025 | $29.03 | $29.12 (0.31%) | $29.12 | $29.03 | 658 | $0 |
| 02/07/2025 | $28.81 | $28.81 (0%) | $28.81 | $28.81 | 100 | $0 |
| 02/06/2025 | $28.95 | $28.95 (0%) | $28.95 | $28.95 | 217 | $0 |
| 02/05/2025 | $29.02 | $29.02 (0%) | $29.02 | $29.02 | 200 | $0 |
| 02/04/2025 | $28.99 | $28.97 (-0.07%) | $28.99 | $28.96 | 2,900 | $0 |
| 02/03/2025 | $28.63 | $28.77 (0.49%) | $28.81 | $28.50 | 2,000 | $0 |
| 01/31/2025 | $29.24 | $28.90 (-1.16%) | $29.24 | $28.90 | 700 | $0 |
| 01/30/2025 | $29.13 | $29.33 (0.69%) | $29.33 | $29.10 | 821 | $0 |
| 01/29/2025 | $29.10 | $28.98 (-0.41%) | $29.13 | $28.90 | 1,400 | $0 |
| 01/28/2025 | $29.23 | $29.09 (-0.48%) | $29.23 | $29.02 | 15,000 | $0 |
| 01/27/2025 | $29.15 | $29.20 (0.17%) | $29.21 | $29.14 | 35,800 | $0 |
| 01/24/2025 | $29.35 | $29.31 (-0.14%) | $29.35 | $29.31 | 1,131 | $0 |
| 01/23/2025 | $29.39 | $29.37 (-0.07%) | $29.39 | $29.37 | 2,100 | $0 |
| 01/22/2025 | $29.35 | $29.35 (0%) | $29.35 | $29.35 | 400 | $0 |
| 01/21/2025 | $29.67 | $29.67 (0%) | $29.67 | $29.67 | 207 | $0 |
| 01/17/2025 | $29.36 | $29.35 (-0.03%) | $29.36 | $29.35 | 400 | $0 |
| 01/16/2025 | $29.14 | $29.25 (0.38%) | $29.25 | $29.14 | 2,600 | $0 |
| 01/15/2025 | $29.03 | $28.99 (-0.14%) | $29.03 | $28.90 | 3,721 | $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.
