FCF International Quality ETF (TTAI) Historical Stock Data
29.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTAI is up 0.09% a day on average. There have been 18 days where FCF International Quality ETF closed green and 12 days where TTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 30.01 | 29.99 | ↓$0.02 (-0.07%) | 29.99 | 30.06 | 3.20K |
| 2024-12-11 | 30.20 | 30.27 | ↑$0.07 (0.23%) | 30.15 | 30.29 | 13.14K |
| 2024-12-10 | 30.26 | 30.09 | ↓$0.17 (-0.56%) | 30.09 | 30.26 | 7.23K |
| 2024-12-09 | 30.54 | 30.47 | ↓$0.07 (-0.23%) | 30.47 | 30.62 | 52.51K |
| 2024-12-06 | 30.21 | 30.19 | ↓$0.02 (-0.08%) | 30.19 | 30.22 | 4.01K |
| 2024-12-05 | 30.19 | 30.23 | ↑$0.04 (0.13%) | 30.18 | 30.30 | 8.38K |
| 2024-12-04 | 30.14 | 30.06 | ↓$0.08 (-0.28%) | 30.03 | 30.14 | 4.10K |
| 2024-12-03 | 30.01 | 29.94 | ↓$0.07 (-0.23%) | 29.94 | 30.09 | 9.62K |
| 2024-12-02 | 29.78 | 29.95 | ↑$0.17 (0.57%) | 29.74 | 29.98 | 21.46K |
| 2024-11-29 | 29.56 | 29.86 | ↑$0.30 (1.01%) | 29.56 | 29.86 | 5.78K |
| 2024-11-27 | 29.53 | 29.66 | ↑$0.13 (0.44%) | 29.53 | 29.69 | 170.65K |
| 2024-11-26 | 29.42 | 29.53 | ↑$0.11 (0.37%) | 29.36 | 29.53 | 1.43K |
| 2024-11-25 | 29.60 | 29.62 | ↑$0.02 (0.07%) | 29.53 | 29.67 | 17.82K |
| 2024-11-22 | 29.49 | 29.52 | ↑$0.03 (0.09%) | 29.49 | 29.60 | 33.21K |
| 2024-11-21 | 29.33 | 29.39 | ↑$0.06 (0.21%) | 29.30 | 29.45 | 26.15K |
| 2024-11-20 | 29.33 | 29.39 | ↑$0.07 (0.22%) | 29.25 | 29.39 | 174.52K |
| 2024-11-19 | 29.19 | 29.35 | ↑$0.16 (0.55%) | 29.19 | 29.44 | 152.85K |
| 2024-11-18 | 29.25 | 29.39 | ↑$0.14 (0.48%) | 29.25 | 29.46 | 17.47K |
| 2024-11-15 | 29.41 | 29.25 | ↓$0.16 (-0.56%) | 29.18 | 29.41 | 54.83K |
| 2024-11-14 | 29.60 | 29.47 | ↓$0.13 (-0.43%) | 29.47 | 29.75 | 4K |
| 2024-11-13 | 29.62 | 29.55 | ↓$0.07 (-0.22%) | 29.55 | 29.62 | 13K |
| 2024-11-12 | 29.74 | 29.66 | ↓$0.08 (-0.26%) | 29.60 | 29.74 | 2.40K |
| 2024-11-11 | 30.08 | 30.06 | ↓$0.02 (-0.07%) | 30.02 | 30.12 | 58.79K |
| 2024-11-08 | 30.08 | 30.08 | ↑$0.00 (0.00%) | 30.00 | 30.08 | 4.19K |
| 2024-11-07 | 30.32 | 30.53 | ↑$0.21 (0.71%) | 30.32 | 30.55 | 5.17K |
| 2024-11-06 | 29.93 | 30.02 | ↑$0.09 (0.31%) | 29.87 | 30.03 | 6.02K |
| 2024-11-05 | 30.25 | 30.35 | ↑$0.10 (0.32%) | 30.25 | 30.39 | 9.37K |
| 2024-11-04 | 30.01 | 30.09 | ↑$0.08 (0.27%) | 30.01 | 30.19 | 68.83K |
| 2024-11-01 | 29.94 | 30.00 | ↑$0.06 (0.20%) | 29.94 | 30.15 | 18.65K |
| 2024-10-31 | 29.98 | 29.85 | ↓$0.13 (-0.43%) | 29.75 | 29.98 | 25.69K |
Create an account or log in to view more rows.
$TTAI to the moon!!! lfG
$TTAI is anyone really buying this shit
$TTAI it can go lower
$TTAI Holding Strong since January ??????????
$TTAI one of the poorest performed stocks for a big name.
$TTAI Bullish AF ??
$TTAI let’s ride
$TTAI take us to the moon
lets goooooo
$TTAI just fucking go already jeesh
$TTAI getting this mare ready to run today