FCF International Quality ETF (TTAI) Historical Stock Data
30.43 ↑0.07 (0.22%)
As of May 15, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, TTAI is up 0.02% a day on average. There have been 15 days where FCF International Quality ETF closed green and 15 days where TTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.46 | 30.43 | ↓$0.03 (-0.11%) | 30.40 | 30.47 | 2.78K |
| 2024-05-16 | 30.39 | 30.36 | ↓$0.03 (-0.11%) | 30.30 | 30.42 | 3.64K |
| 2024-05-15 | 30.33 | 30.33 | ↓$0.00 (0.00%) | 30.33 | 30.34 | 0.97K |
| 2024-05-14 | 29.86 | 30.03 | ↑$0.17 (0.57%) | 29.86 | 30.03 | 7.28K |
| 2024-05-13 | 30.02 | 29.94 | ↓$0.08 (-0.28%) | 29.94 | 30.02 | 562 |
| 2024-05-10 | 29.95 | 29.88 | ↓$0.07 (-0.24%) | 29.88 | 29.95 | 0.97K |
| 2024-05-09 | 29.81 | 29.80 | ↓$0.01 (-0.02%) | 29.80 | 29.86 | 768 |
| 2024-05-08 | 29.73 | 29.70 | ↓$0.03 (-0.12%) | 29.66 | 29.73 | 10.49K |
| 2024-05-07 | 29.73 | 29.69 | ↓$0.04 (-0.14%) | 29.68 | 29.80 | 9.62K |
| 2024-05-06 | 29.42 | 29.60 | ↑$0.18 (0.62%) | 29.42 | 29.65 | 105.91K |
| 2024-05-03 | 29.38 | 29.44 | ↑$0.06 (0.20%) | 29.37 | 29.44 | 1.48K |
| 2024-05-02 | 29.02 | 29.17 | ↑$0.15 (0.53%) | 29.02 | 29.17 | 662 |
| 2024-05-01 | 28.70 | 28.77 | ↑$0.07 (0.23%) | 28.70 | 29.00 | 2.16K |
| 2024-04-30 | 29.06 | 28.79 | ↓$0.27 (-0.92%) | 28.79 | 29.06 | 365 |
| 2024-04-29 | 29.08 | 29.15 | ↑$0.06 (0.22%) | 29.08 | 29.17 | 2.41K |
| 2024-04-26 | 29.08 | 29.12 | ↑$0.05 (0.16%) | 29.08 | 29.12 | 396 |
| 2024-04-25 | 28.53 | 28.89 | ↑$0.36 (1.27%) | 28.53 | 28.93 | 780 |
| 2024-04-24 | 29.01 | 29.02 | ↑$0.01 (0.04%) | 28.95 | 29.02 | 1.11K |
| 2024-04-23 | 29.13 | 29.18 | ↑$0.05 (0.17%) | 29.13 | 29.18 | 1.43K |
| 2024-04-22 | 28.93 | 28.93 | ↑$0.00 (0.00%) | 28.93 | 28.93 | 160 |
| 2024-04-19 | 28.67 | 28.70 | ↑$0.03 (0.11%) | 28.62 | 28.74 | 3.90K |
| 2024-04-18 | 28.77 | 28.69 | ↓$0.08 (-0.29%) | 28.66 | 28.78 | 1.86K |
| 2024-04-17 | 28.86 | 28.83 | ↓$0.03 (-0.12%) | 28.75 | 28.86 | 1.43K |
| 2024-04-16 | 28.65 | 28.72 | ↑$0.07 (0.26%) | 28.65 | 28.75 | 5.31K |
| 2024-04-15 | 29.21 | 28.93 | ↓$0.28 (-0.96%) | 28.90 | 29.21 | 1.57K |
| 2024-04-12 | 29.18 | 28.95 | ↓$0.23 (-0.78%) | 28.95 | 29.18 | 5.58K |
| 2024-04-11 | 29.40 | 29.48 | ↑$0.08 (0.27%) | 29.40 | 29.50 | 1.59K |
| 2024-04-10 | 29.40 | 29.35 | ↓$0.04 (-0.15%) | 29.23 | 29.40 | 2.04K |
| 2024-04-09 | 29.70 | 29.69 | ↓$0.02 (-0.06%) | 29.54 | 29.70 | 1.81K |
| 2024-04-08 | 29.62 | 29.66 | ↑$0.04 (0.14%) | 29.62 | 29.72 | 7.16K |
Create an account or log in to view more rows.
$TTAI Shorts are calling in all the favors
$TTAI buy and HODL
$TTAI Looking for this cup to breakout.
$TTAI lets go <3
$TTAI hows short doing? Keep short pls
we need your money.
$TTAI power hour will be fucking crazy
$TTAI Buy the dip
$TTAI FYI - leaning bullish
$TTAI who here can't stand the CEO?
$TTAI low volume
expect flat or negative close