Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trimtabs Forlines Tactical High Yield ETF (NY: DFHY )

20.97 +0.05 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.85 24.91 24.84 24.88 5,930 -0.02(-0.07%)
Sep 29, 2021 24.82 24.92 24.82 24.89 4,350 +0.04(+0.16%)
Sep 28, 2021 24.85 24.86 24.82 24.86 3,745 -0.09(-0.36%)
Sep 27, 2021 24.92 24.97 24.91 24.95 4,107 -0.02(-0.06%)
Sep 24, 2021 24.98 24.98 24.93 24.96 5,576 -0.04(-0.14%)
Sep 23, 2021 24.99 25.01 24.97 25.00 5,406 +0.02(+0.06%)
Sep 22, 2021 24.98 24.99 24.96 24.98 3,253 +0.03(+0.12%)
Sep 21, 2021 24.92 24.95 24.91 24.95 10,130 +0.05(+0.20%)
Sep 20, 2021 24.90 24.94 24.88 24.90 8,890 -0.11(-0.42%)
Sep 17, 2021 24.99 25.02 24.98 25.00 6,613 -0.03(-0.10%)
Sep 16, 2021 24.98 25.03 24.98 25.03 9,367 +0.01(+0.02%)
Sep 15, 2021 24.99 25.03 24.99 25.02 6,782 +0.07(+0.30%)
Sep 14, 2021 24.99 25.01 24.92 24.95 19,096 -0.05(-0.20%)
Sep 13, 2021 24.99 25.00 24.98 25.00 843 +0.04(+0.17%)
Sep 10, 2021 24.97 24.98 24.94 24.96 7,045 -0.01(-0.05%)
Sep 09, 2021 24.99 24.99 24.94 24.97 15,567 +0.01(+0.04%)
Sep 08, 2021 24.94 24.97 24.91 24.96 8,382 +0.02(+0.08%)
Sep 07, 2021 24.94 24.94 24.93 24.94 1,697 -0.04(-0.18%)
Sep 03, 2021 25.01 25.01 24.96 24.98 4,636 -0.24(-0.96%)
Sep 02, 2021 25.21 25.24 25.21 25.23 15,459 +0.03(+0.11%)
Sep 01, 2021 25.19 25.20 25.18 25.20 6,034 +0.04(+0.15%)
Aug 31, 2021 25.13 25.17 25.12 25.16 5,739 +0.02(+0.09%)
Aug 30, 2021 25.17 25.18 25.14 25.14 4,697 +0.04(+0.16%)
Aug 27, 2021 25.08 25.10 25.06 25.10 2,997 +0.02(+0.06%)
Aug 26, 2021 25.09 25.10 25.05 25.09 4,843 -0.00(-0.02%)
Aug 25, 2021 25.09 25.11 25.07 25.09 1,860 -0.04(-0.16%)
Aug 24, 2021 25.11 25.13 25.10 25.13 2,848 -0.03(-0.10%)
Aug 23, 2021 25.16 25.16 25.11 25.15 8,281 +0.03(+0.10%)
Aug 20, 2021 25.11 25.13 25.10 25.13 2,057 -0.01(-0.04%)
Aug 19, 2021 25.11 25.15 25.10 25.14 7,679 +0.03(+0.12%)
Aug 18, 2021 24.86 25.14 24.86 25.11 3,351 -0.02(-0.08%)
Aug 17, 2021 25.13 25.15 25.11 25.13 5,550 -0.02(-0.08%)
Aug 16, 2021 25.14 25.17 25.12 25.15 4,424 +0.04(+0.16%)
Aug 13, 2021 25.03 25.11 25.03 25.11 1,508 +0.07(+0.28%)
Aug 12, 2021 25.06 25.06 25.03 25.04 3,831 -0.02(-0.08%)
Aug 11, 2021 25.02 25.07 25.02 25.06 7,635 +0.02(+0.06%)
Aug 10, 2021 25.04 25.07 25.02 25.04 6,606 -0.04(-0.16%)
Aug 09, 2021 25.07 25.10 25.06 25.08 8,172 -0.04(-0.15%)
Aug 06, 2021 25.17 25.17 25.10 25.12 646 -0.07(-0.29%)
Aug 05, 2021 25.17 25.22 25.17 25.20 2,247 +0.03(+0.10%)
Aug 04, 2021 25.18 25.19 25.16 25.17 1,715 -0.03(-0.12%)
Aug 03, 2021 25.16 25.21 25.16 25.20 1,728 +0.00(+0.02%)
Aug 02, 2021 25.27 25.27 25.20 25.20 3,540 -0.05(-0.20%)
Jul 30, 2021 25.23 25.28 25.23 25.24 1,493 -0.02(-0.08%)
Jul 29, 2021 25.25 25.27 25.23 25.26 4,814 +0.03(+0.13%)
Jul 28, 2021 24.94 25.23 24.94 25.23 6,844 +0.02(+0.10%)
Jul 27, 2021 25.23 25.23 25.16 25.20 9,859 -0.03(-0.11%)
Jul 26, 2021 25.23 25.28 25.21 25.23 6,393 -0.03(-0.12%)
Jul 23, 2021 25.25 25.29 25.23 25.26 6,845 +0.05(+0.18%)
Jul 22, 2021 25.18 25.26 25.17 25.21 8,909 +0.01(+0.05%)
Jul 21, 2021 25.18 25.20 25.16 25.20 1,548 +0.06(+0.24%)
Jul 20, 2021 25.04 25.14 25.04 25.14 14,473 +0.10(+0.39%)
Jul 19, 2021 25.09 25.11 25.01 25.04 1,903 -0.16(-0.62%)
Jul 16, 2021 25.24 25.24 25.18 25.20 2,705 -0.04(-0.14%)
Jul 15, 2021 25.23 25.25 25.19 25.23 11,316 -0.01(-0.04%)
Jul 14, 2021 25.25 25.27 25.20 25.25 2,182 +0.02(+0.09%)
Jul 13, 2021 25.25 25.29 25.22 25.22 6,220 -0.06(-0.24%)
Jul 12, 2021 25.26 25.29 25.26 25.29 2,038 +0.00(+0.00%)
Jul 09, 2021 25.26 25.30 25.26 25.29 3,699 +0.03(+0.12%)
Jul 08, 2021 25.26 25.28 25.24 25.25 2,150 -0.05(-0.18%)
Jul 07, 2021 25.26 25.33 25.26 25.30 1,247 +0.00(+0.01%)
Jul 06, 2021 25.29 25.32 25.27 25.30 2,342 +0.01(+0.04%)
Jul 02, 2021 25.25 25.29 25.24 25.29 6,524 +0.04(+0.17%)
Jul 01, 2021 25.22 25.25 25.22 25.25 14,646 +0.05(+0.20%)
Jun 30, 2021 25.20 25.20 25.17 25.20 5,712 +0.00(+0.00%)
Jun 29, 2021 25.15 25.20 25.15 25.20 2,429 +0.03(+0.10%)
Jun 28, 2021 25.12 25.17 25.12 25.17 12,518 +0.00(+0.02%)
Jun 25, 2021 25.18 25.18 25.12 25.16 3,262 +0.02(+0.09%)
Jun 24, 2021 25.09 25.14 25.09 25.14 736 +0.05(+0.20%)
Jun 23, 2021 25.11 25.11 25.09 25.09 819 +0.00(+0.02%)
Jun 22, 2021 25.07 25.09 25.05 25.09 2,121 +0.01(+0.05%)
Jun 21, 2021 25.05 25.09 25.05 25.07 4,997 +0.05(+0.19%)
Jun 18, 2021 25.03 25.05 25.01 25.03 2,951 -0.03(-0.10%)
Jun 17, 2021 25.02 25.07 25.01 25.05 9,225 +0.04(+0.15%)
Jun 16, 2021 24.98 25.08 24.98 25.02 9,016 -0.04(-0.18%)
Jun 15, 2021 25.06 25.08 25.03 25.06 11,128 +0.00(+0.00%)
Jun 14, 2021 25.07 25.07 25.03 25.06 3,517 -0.02(-0.08%)
Jun 11, 2021 25.09 25.10 25.05 25.08 8,501 +0.00(+0.02%)
Jun 10, 2021 25.02 25.07 25.02 25.07 4,546 +0.04(+0.17%)
Jun 09, 2021 25.04 25.05 25.00 25.03 8,568 +0.03(+0.13%)
Jun 08, 2021 24.99 25.01 24.98 25.00 5,549 +0.01(+0.06%)
Jun 07, 2021 25.01 25.02 24.96 24.99 8,829 +0.03(+0.10%)
Jun 04, 2021 24.93 24.97 24.93 24.96 10,772 +0.04(+0.14%)
Jun 03, 2021 24.93 24.94 24.90 24.93 7,606 -0.26(-1.03%)
Jun 02, 2021 25.15 25.20 25.15 25.18 4,594 +0.03(+0.12%)
Jun 01, 2021 25.14 25.17 25.12 25.16 4,406 +0.05(+0.22%)
May 28, 2021 25.11 25.12 25.10 25.10 514 +0.00(+0.00%)
May 27, 2021 25.14 25.14 25.09 25.10 14,282 +0.01(+0.04%)
May 26, 2021 25.11 25.12 25.08 25.09 4,002 -0.01(-0.02%)
May 25, 2021 25.06 25.11 25.06 25.10 4,197 +0.04(+0.14%)
May 24, 2021 25.04 25.06 25.04 25.06 3,402 +0.02(+0.09%)
May 21, 2021 25.01 25.05 25.01 25.04 4,545 -0.01(-0.03%)
May 20, 2021 25.02 25.05 25.01 25.05 3,805 +0.06(+0.24%)
May 19, 2021 25.02 25.03 24.98 24.98 5,828 -0.08(-0.32%)
May 18, 2021 25.10 25.11 25.07 25.07 2,549 -0.04(-0.16%)
May 17, 2021 25.12 25.14 25.07 25.11 4,835 -0.03(-0.11%)
May 14, 2021 25.13 25.14 25.10 25.13 1,973 +0.08(+0.30%)
May 13, 2021 25.06 25.07 25.04 25.06 6,058 +0.05(+0.20%)
May 12, 2021 25.04 25.07 24.98 25.01 14,325 -0.11(-0.44%)
May 11, 2021 25.08 25.11 25.07 25.11 3,835 -0.03(-0.12%)
May 10, 2021 25.18 25.19 25.13 25.14 1,337 -0.04(-0.14%)
May 07, 2021 25.17 25.20 25.15 25.18 2,795 +0.02(+0.10%)
May 06, 2021 25.16 25.16 25.12 25.16 7,177 -0.02(-0.09%)
May 05, 2021 25.18 25.19 25.16 25.18 1,725 +0.07(+0.27%)
May 04, 2021 25.09 25.12 25.09 25.11 4,734 -0.03(-0.14%)
May 03, 2021 25.16 25.16 25.13 25.14 1,944 +0.02(+0.08%)
Apr 30, 2021 25.10 25.14 25.10 25.13 2,700 -0.01(-0.02%)
Apr 29, 2021 25.08 25.13 25.08 25.13 3,576 +0.02(+0.08%)
Apr 28, 2021 25.05 25.11 25.05 25.11 5,709 +0.02(+0.09%)
Apr 27, 2021 25.10 25.10 25.07 25.09 1,161 -0.00(-0.02%)
Apr 26, 2021 25.13 25.14 25.09 25.09 5,202 -0.01(-0.04%)
Apr 23, 2021 25.10 25.11 25.08 25.11 2,200 +0.05(+0.20%)
Apr 22, 2021 25.06 25.10 25.04 25.05 5,985 -0.00(-0.01%)
Apr 21, 2021 25.03 25.06 25.03 25.06 9,436 +0.04(+0.17%)
Apr 20, 2021 25.02 25.04 25.00 25.02 4,358 -0.05(-0.20%)
Apr 19, 2021 25.02 25.08 24.99 25.06 21,553 -0.03(-0.10%)
Apr 16, 2021 25.11 25.11 25.09 25.09 1,800 -0.03(-0.14%)
Apr 15, 2021 25.12 25.17 25.09 25.12 11,522 +0.09(+0.36%)
Apr 14, 2021 25.06 25.09 25.02 25.04 316,903 +0.00(+0.02%)
Apr 13, 2021 25.01 25.04 25.00 25.03 2,827 +0.02(+0.07%)
Apr 12, 2021 25.00 25.02 25.00 25.01 5,152 -0.04(-0.17%)
Apr 09, 2021 25.05 25.05 25.00 25.05 4,100 -0.02(-0.08%)
Apr 08, 2021 25.06 25.09 25.04 25.07 458,536 +0.04(+0.14%)
Apr 07, 2021 25.04 25.07 25.01 25.04 3,517 +0.00(+0.00%)
Apr 06, 2021 25.00 25.05 25.00 25.04 39,352 +0.05(+0.19%)
Apr 05, 2021 24.98 25.01 24.96 24.99 11,525 +0.02(+0.09%)
Apr 01, 2021 24.93 24.98 24.93 24.97 13,300 +0.03(+0.14%)
Mar 31, 2021 24.91 24.93 24.90 24.93 2,263 +0.09(+0.38%)
Mar 30, 2021 24.81 24.84 24.81 24.84 11,521 -0.02(-0.08%)
Mar 29, 2021 24.88 24.88 24.83 24.86 7,807 -0.05(-0.18%)
Mar 26, 2021 24.91 24.92 24.89 24.91 5,200 -0.02(-0.06%)
Mar 25, 2021 24.94 24.94 24.90 24.92 7,061 -0.00(-0.02%)
Mar 24, 2021 24.91 24.94 24.88 24.93 8,979 +0.02(+0.08%)
Mar 23, 2021 24.88 24.91 24.85 24.91 1,930 +0.06(+0.24%)
Mar 22, 2021 24.82 24.87 24.82 24.85 2,575 +0.05(+0.21%)
Mar 19, 2021 24.74 24.80 24.74 24.80 4,500 +0.01(+0.04%)
Mar 18, 2021 24.81 24.81 24.75 24.79 9,048 -0.10(-0.42%)
Mar 17, 2021 24.84 24.91 24.82 24.89 8,630 +0.00(+0.02%)
Mar 16, 2021 24.91 24.91 24.85 24.89 6,547 -0.01(-0.04%)
Mar 15, 2021 24.89 24.91 24.87 24.90 8,017 +0.02(+0.08%)
Mar 12, 2021 24.86 24.91 24.85 24.88 4,800 -0.10(-0.38%)
Mar 11, 2021 24.94 24.99 24.94 24.97 4,778 +0.01(+0.04%)
Mar 10, 2021 24.95 24.96 24.90 24.96 3,097 +0.04(+0.14%)
Mar 09, 2021 24.92 24.93 24.88 24.93 3,827 +0.06(+0.24%)
Mar 08, 2021 24.93 24.93 24.87 24.87 7,644 -0.09(-0.36%)
Mar 05, 2021 24.93 24.99 24.90 24.95 10,000 -0.00(-0.00%)
Mar 04, 2021 25.03 25.07 24.95 24.96 3,481 -0.08(-0.34%)
Mar 03, 2021 25.04 25.06 25.01 25.04 4,094 -0.24(-0.95%)
Mar 02, 2021 25.26 25.31 25.26 25.28 5,643 -0.05(-0.18%)
Mar 01, 2021 25.19 25.33 25.19 25.33 2,295 +0.25(+0.98%)
Feb 26, 2021 25.09 25.15 25.07 25.08 7,500 -0.06(-0.24%)
Feb 25, 2021 25.21 25.23 25.14 25.14 5,271 -0.19(-0.76%)
Feb 24, 2021 25.27 25.33 25.27 25.33 3,247 +0.00(+0.01%)
Feb 23, 2021 25.27 25.33 25.25 25.33 4,201 +0.06(+0.24%)
Feb 22, 2021 25.30 25.32 25.27 25.27 2,855 -0.06(-0.25%)
Feb 19, 2021 25.35 25.38 25.31 25.34 7,600 +0.01(+0.04%)
Feb 18, 2021 25.31 25.33 25.30 25.33 8,852 -0.02(-0.06%)
Feb 17, 2021 25.30 25.34 25.30 25.34 4,992 -0.02(-0.10%)
Feb 16, 2021 25.38 25.41 25.34 25.36 8,228 -0.03(-0.12%)
Feb 12, 2021 25.38 25.42 25.35 25.40 29,000 +0.04(+0.16%)
Feb 11, 2021 25.35 25.38 25.31 25.36 8,484 +0.00(+0.00%)
Feb 10, 2021 25.36 25.36 25.31 25.36 24,191 -0.00(-0.02%)
Feb 09, 2021 25.37 25.40 25.35 25.36 8,167 -0.04(-0.14%)
Feb 08, 2021 25.36 25.40 25.34 25.40 9,837 +0.07(+0.26%)
Feb 05, 2021 25.34 25.34 25.31 25.33 11,800 +0.04(+0.14%)
Feb 04, 2021 25.30 25.32 25.27 25.30 11,625 +0.04(+0.15%)
Feb 03, 2021 25.25 25.27 25.23 25.26 13,859 +0.02(+0.07%)
Feb 02, 2021 25.05 25.25 25.05 25.24 8,926 +0.08(+0.33%)
Feb 01, 2021 25.10 25.16 25.10 25.16 5,727 +0.07(+0.28%)
Jan 29, 2021 25.16 25.20 25.08 25.09 14,400 -0.07(-0.30%)
Jan 28, 2021 25.20 25.24 25.16 25.16 4,959 +0.06(+0.24%)
Jan 27, 2021 25.12 25.16 25.10 25.10 4,617 -0.07(-0.30%)
Jan 26, 2021 25.16 25.18 25.14 25.17 11,233 -0.00(-0.00%)
Jan 25, 2021 25.25 25.25 25.14 25.18 4,590 -0.01(-0.06%)
Jan 22, 2021 25.18 25.20 25.15 25.19 7,500 -0.05(-0.19%)
Jan 21, 2021 25.23 25.25 25.20 25.24 8,083 -0.02(-0.06%)
Jan 20, 2021 25.23 25.25 25.19 25.25 13,484 +0.05(+0.22%)
Jan 19, 2021 25.15 25.20 25.13 25.20 10,308 +0.08(+0.32%)
Jan 15, 2021 25.15 25.18 25.12 25.12 2,800 -0.07(-0.28%)
Jan 14, 2021 25.19 25.20 25.15 25.19 7,422 +0.02(+0.08%)
Jan 13, 2021 25.14 25.21 25.10 25.17 100,864 +0.07(+0.28%)
Jan 12, 2021 25.05 25.10 25.01 25.10 16,053 +0.03(+0.14%)
Jan 11, 2021 25.12 25.12 25.04 25.07 5,814 -0.11(-0.46%)
Jan 08, 2021 25.15 25.18 25.13 25.18 12,500 +0.03(+0.13%)
Jan 07, 2021 25.16 25.16 25.13 25.15 3,308 +0.06(+0.25%)
Jan 06, 2021 25.12 25.18 25.08 25.09 7,899 -0.00(-0.02%)
Jan 05, 2021 25.11 25.11 25.08 25.09 11,480 -0.03(-0.10%)
Jan 04, 2021 25.07 25.12 25.07 25.12 4,377 -0.06(-0.23%)
Dec 31, 2020 25.17 25.17 25.17 15,441 +0.03(+0.12%)
Dec 30, 2020 25.12 25.17 25.12 25.14 15,441 -0.06(-0.24%)
Dec 29, 2020 25.25 25.25 25.19 25.21 3,540 -0.00(-0.01%)
Dec 28, 2020 25.28 25.28 25.18 25.21 5,224 +0.01(+0.03%)
Dec 24, 2020 25.20 25.20 25.17 25.20 400 +0.06(+0.24%)
Dec 23, 2020 25.07 25.17 25.07 25.14 7,047 +0.07(+0.28%)
Dec 22, 2020 25.01 25.07 24.99 25.07 7,299 +0.05(+0.21%)
Dec 21, 2020 25.03 25.07 24.96 25.02 15,883 -0.08(-0.32%)
Dec 18, 2020 25.12 25.12 25.06 25.10 19,600 -0.00(-0.01%)
Dec 17, 2020 25.05 25.10 25.05 25.10 13,001 +0.05(+0.21%)
Dec 16, 2020 25.04 25.08 25.01 25.05 15,058 -0.03(-0.12%)
Dec 15, 2020 25.05 25.09 24.95 25.08 24,829 +0.07(+0.29%)
Dec 14, 2020 25.06 25.06 24.97 25.00 23,330 -0.02(-0.06%)
Dec 11, 2020 25.09 25.09 24.98 25.02 21,400 -0.00(-0.01%)
Dec 10, 2020 24.99 25.08 24.96 25.02 3,013,522 +0.06(+0.25%)
Dec 09, 2020 25.03 25.05 24.96 24.96 5,200 -0.09(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.