FCF US Quality ETF (TTAC) Historical Stock Data
58.23 ↑0.38 (0.66%)
As of April 24, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, TTAC is down -0.10% a day on average. There have been 14 days where FCF US Quality ETF closed green and 16 days where TTAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 60.51 | 60.52 | ↑$0.01 (0.02%) | 60.50 | 60.57 | 4.64K |
| 2024-03-21 | 60.81 | 60.76 | ↓$0.05 (-0.08%) | 60.76 | 60.81 | 9.21K |
| 2024-03-20 | 59.90 | 60.50 | ↑$0.60 (1.01%) | 59.82 | 60.50 | 25.39K |
| 2024-03-19 | 59.29 | 59.74 | ↑$0.45 (0.76%) | 59.18 | 59.74 | 7.36K |
| 2024-03-18 | 59.41 | 59.33 | ↓$0.08 (-0.13%) | 59.33 | 59.59 | 15.72K |
| 2024-03-15 | 58.97 | 58.99 | ↑$0.02 (0.03%) | 58.95 | 59.03 | 19.95K |
| 2024-03-14 | 59.61 | 59.46 | ↓$0.15 (-0.26%) | 59.36 | 59.63 | 7.83K |
Create an account or log in to view more rows.
$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
$TTAC buy the dip.