FCF US Quality ETF (TTAC) Historical Stock Data
59.06 ↑0.01 (0.02%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, TTAC is down -0.20% a day on average. There have been 12 days where FCF US Quality ETF closed green and 18 days where TTAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 58.93 | 59.05 | ↑$0.12 (0.20%) | 58.84 | 59.06 | 58.96K |
| 2024-05-03 | 58.64 | 58.52 | ↓$0.12 (-0.21%) | 58.48 | 58.64 | 3.58K |
| 2024-05-02 | 57.35 | 57.77 | ↑$0.42 (0.73%) | 57.29 | 57.78 | 49.47K |
| 2024-05-01 | 57.24 | 57.23 | ↓$0.01 (-0.02%) | 57.20 | 58.00 | 15.87K |
| 2024-04-30 | 58.27 | 57.38 | ↓$0.89 (-1.52%) | 57.38 | 58.28 | 4.60K |
| 2024-04-29 | 58.53 | 58.40 | ↓$0.13 (-0.23%) | 58.30 | 58.53 | 4.36K |
| 2024-04-26 | 58.42 | 58.23 | ↓$0.19 (-0.32%) | 58.23 | 58.42 | 7.50K |
| 2024-04-25 | 57.65 | 57.85 | ↑$0.20 (0.35%) | 57.65 | 57.85 | 4.88K |
| 2024-04-24 | 58.32 | 58.33 | ↑$0.01 (0.02%) | 58.11 | 58.33 | 4K |
| 2024-04-23 | 58.07 | 58.28 | ↑$0.21 (0.36%) | 58.07 | 58.37 | 27.41K |
| 2024-04-22 | 57.35 | 57.43 | ↑$0.08 (0.15%) | 57.26 | 57.74 | 8.40K |
| 2024-04-19 | 57.20 | 57.05 | ↓$0.15 (-0.26%) | 56.91 | 57.20 | 6.13K |
| 2024-04-18 | 57.34 | 57.31 | ↓$0.03 (-0.05%) | 57.30 | 57.42 | 3.77K |
| 2024-04-17 | 58.22 | 57.61 | ↓$0.61 (-1.05%) | 57.56 | 58.22 | 12.74K |
| 2024-04-16 | 57.83 | 58.01 | ↑$0.18 (0.31%) | 57.83 | 58.15 | 7.68K |
| 2024-04-15 | 59.26 | 58.11 | ↓$1.15 (-1.94%) | 57.99 | 59.26 | 9.76K |
| 2024-04-12 | 59.20 | 58.83 | ↓$0.37 (-0.62%) | 58.71 | 59.20 | 6.29K |
| 2024-04-11 | 59.52 | 59.65 | ↑$0.13 (0.21%) | 59.05 | 59.75 | 14.89K |
| 2024-04-10 | 59.27 | 59.25 | ↓$0.02 (-0.04%) | 59.03 | 59.38 | 13.08K |
| 2024-04-09 | 59.99 | 59.97 | ↓$0.02 (-0.03%) | 59.72 | 59.99 | 4.70K |
| 2024-04-08 | 59.92 | 59.89 | ↓$0.03 (-0.05%) | 59.82 | 60.05 | 13.66K |
| 2024-04-05 | 59.58 | 59.88 | ↑$0.30 (0.50%) | 59.46 | 60.04 | 288.80K |
| 2024-04-04 | 60.72 | 59.35 | ↓$1.37 (-2.25%) | 59.35 | 60.72 | 14.88K |
| 2024-04-03 | 60.23 | 60.13 | ↓$0.10 (-0.16%) | 60.09 | 60.34 | 7.63K |
| 2024-04-02 | 59.71 | 60.02 | ↑$0.31 (0.52%) | 59.65 | 60.04 | 17.55K |
| 2024-04-01 | 60.66 | 60.47 | ↓$0.19 (-0.32%) | 60.41 | 60.68 | 1.52K |
| 2024-03-28 | 60.60 | 60.74 | ↑$0.14 (0.23%) | 60.58 | 60.75 | 16.82K |
| 2024-03-27 | 60.24 | 60.52 | ↑$0.28 (0.47%) | 60.24 | 60.52 | 13.13K |
| 2024-03-26 | 60.38 | 60.08 | ↓$0.30 (-0.50%) | 60.08 | 60.38 | 11.66K |
| 2024-03-25 | 60.34 | 60.14 | ↓$0.20 (-0.33%) | 60.14 | 60.34 | 19.37K |
Create an account or log in to view more rows.
$TTAC Getting ready for market open.
$TTAC Burn burn burn
$TTAC shorting it
$TTAC hold
$TTAC what a horse shit show!
$TTAC LOADING UP HERE!
$TTAC time will come
$TTAC hold
$TTAC beauty. Bag secured
$TTAC i come here all weekend... every weekend. refresh refresh refresh. smh