FCF US Quality ETF (TTAC) Historical Stock Data
69.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTAC is up 0.07% a day on average. There have been 21 days where FCF US Quality ETF closed green and 9 days where TTAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 68.88 | 69.00 | ↑$0.12 (0.17%) | 68.88 | 69.03 | 34.56K |
| 2024-12-12 | 69.60 | 69.35 | ↓$0.25 (-0.36%) | 69.35 | 69.61 | 13.01K |
| 2024-12-11 | 69.73 | 69.76 | ↑$0.04 (0.05%) | 69.73 | 69.92 | 10.87K |
| 2024-12-10 | 69.88 | 69.30 | ↓$0.58 (-0.83%) | 69.29 | 69.88 | 15.50K |
| 2024-12-09 | 70.82 | 69.80 | ↓$1.02 (-1.44%) | 69.80 | 70.82 | 89.75K |
| 2024-12-06 | 70.81 | 70.85 | ↑$0.04 (0.06%) | 70.77 | 70.87 | 7.49K |
| 2024-12-05 | 70.76 | 70.48 | ↓$0.28 (-0.39%) | 70.48 | 70.76 | 12.58K |
| 2024-12-04 | 70.47 | 70.77 | ↑$0.30 (0.43%) | 70.46 | 70.77 | 10.06K |
| 2024-12-03 | 70.08 | 70.24 | ↑$0.16 (0.22%) | 70.08 | 70.27 | 15.34K |
| 2024-12-02 | 70.04 | 70.22 | ↑$0.19 (0.27%) | 69.98 | 70.28 | 12.95K |
| 2024-11-29 | 69.94 | 70.06 | ↑$0.12 (0.17%) | 69.94 | 70.17 | 17.25K |
| 2024-11-27 | 70.09 | 69.78 | ↓$0.31 (-0.44%) | 69.72 | 70.09 | 309.75K |
| 2024-11-26 | 69.80 | 70.14 | ↑$0.34 (0.49%) | 69.80 | 70.15 | 9.21K |
| 2024-11-25 | 69.90 | 69.95 | ↑$0.05 (0.07%) | 69.90 | 70.10 | 24.17K |
| 2024-11-22 | 69.00 | 69.38 | ↑$0.38 (0.56%) | 69.00 | 69.44 | 54.77K |
| 2024-11-21 | 68.15 | 68.74 | ↑$0.59 (0.87%) | 67.89 | 68.79 | 47.59K |
| 2024-11-20 | 67.49 | 67.84 | ↑$0.35 (0.52%) | 67.47 | 67.84 | 307.99K |
| 2024-11-19 | 66.92 | 67.54 | ↑$0.62 (0.92%) | 66.84 | 67.66 | 248.14K |
| 2024-11-18 | 67.26 | 67.44 | ↑$0.18 (0.27%) | 67.26 | 67.58 | 10.89K |
| 2024-11-15 | 67.31 | 67.25 | ↓$0.06 (-0.08%) | 67.15 | 67.32 | 55.88K |
| 2024-11-14 | 68.42 | 68.14 | ↓$0.28 (-0.41%) | 68.14 | 68.55 | 9.65K |
| 2024-11-13 | 68.81 | 68.58 | ↓$0.23 (-0.34%) | 68.58 | 68.86 | 6.21K |
| 2024-11-12 | 69.10 | 68.63 | ↓$0.47 (-0.68%) | 68.62 | 69.10 | 4.43K |
| 2024-11-11 | 69.02 | 69.07 | ↑$0.05 (0.07%) | 69.02 | 69.19 | 79.47K |
| 2024-11-08 | 68.49 | 68.93 | ↑$0.45 (0.66%) | 68.49 | 68.97 | 4.90K |
| 2024-11-07 | 68.22 | 68.38 | ↑$0.16 (0.24%) | 68.22 | 68.51 | 19.46K |
| 2024-11-06 | 67.52 | 67.62 | ↑$0.10 (0.15%) | 67.30 | 67.68 | 10.63K |
| 2024-11-05 | 65.71 | 66.19 | ↑$0.48 (0.72%) | 65.71 | 66.19 | 9.18K |
| 2024-11-04 | 65.17 | 65.29 | ↑$0.12 (0.18%) | 65.17 | 65.48 | 61.82K |
| 2024-11-01 | 65.24 | 65.27 | ↑$0.03 (0.04%) | 65.24 | 65.59 | 11.66K |
Create an account or log in to view more rows.
$TTAC I mean ... head and shoulders .....
$TTAC jeez
$TTAC swing puts
$TTAC finally a pullback
$TTAC this is my only green stonk!
I really like this stonk.
$TTAC the redness has arrived
$TTAC I love you!
$TTAC weak
$TTAC gonna take my L with this one
$TTAC Who’s still buying calls?