FCF US Quality ETF (TTAC)
BATS: TTAC · Real-Time Price · USD
68.75
+0.91 (1.34%)
Nov 21, 2024, 12:41 PM EST - Market open
TTAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.49 | 67.84 | 67.47 | 67.84 | 67.84 | 0.45% | 307,989 |
| Nov 19, 2024 | 66.92 | 67.66 | 66.84 | 67.54 | 67.54 | 0.14% | 248,135 |
| Nov 18, 2024 | 67.26 | 67.58 | 67.26 | 67.44 | 67.44 | 0.28% | 10,890 |
| Nov 15, 2024 | 67.31 | 67.32 | 67.15 | 67.26 | 67.26 | -1.30% | 55,876 |
| Nov 14, 2024 | 68.42 | 68.55 | 68.14 | 68.14 | 68.14 | -0.63% | 9,649 |
| Nov 13, 2024 | 68.81 | 68.86 | 68.58 | 68.58 | 68.58 | -0.08% | 6,209 |
| Nov 12, 2024 | 69.10 | 69.10 | 68.62 | 68.63 | 68.63 | -0.64% | 4,425 |
| Nov 11, 2024 | 69.02 | 69.19 | 69.02 | 69.07 | 69.07 | 0.20% | 79,468 |
| Nov 8, 2024 | 68.49 | 68.97 | 68.49 | 68.94 | 68.94 | 0.81% | 4,896 |
| Nov 7, 2024 | 68.22 | 68.51 | 68.22 | 68.38 | 68.38 | 1.13% | 19,463 |
| Nov 6, 2024 | 67.52 | 67.68 | 67.30 | 67.62 | 67.62 | 2.16% | 10,627 |
| Nov 5, 2024 | 65.71 | 66.19 | 65.71 | 66.19 | 66.19 | 1.38% | 9,184 |
| Nov 4, 2024 | 65.17 | 65.48 | 65.17 | 65.29 | 65.29 | 0.03% | 61,823 |
| Nov 1, 2024 | 65.24 | 65.59 | 65.24 | 65.27 | 65.27 | 0.27% | 11,662 |
| Oct 31, 2024 | 65.39 | 65.39 | 65.09 | 65.09 | 65.09 | -0.67% | 51,149 |
| Oct 30, 2024 | 65.84 | 65.84 | 65.53 | 65.53 | 65.53 | -0.37% | 67,713 |
| Oct 29, 2024 | 65.71 | 65.84 | 65.71 | 65.77 | 65.77 | 0.37% | 14,354 |
| Oct 28, 2024 | 65.49 | 65.64 | 65.49 | 65.53 | 65.53 | 0.49% | 149,154 |
| Oct 25, 2024 | 65.63 | 65.84 | 65.17 | 65.21 | 65.21 | -0.33% | 228,512 |
| Oct 24, 2024 | 65.49 | 65.49 | 65.35 | 65.43 | 65.43 | 0.20% | 329,174 |
| Oct 23, 2024 | 65.29 | 65.30 | 65.18 | 65.30 | 65.30 | -1.14% | 10,156 |
| Oct 22, 2024 | 65.81 | 66.09 | 65.81 | 66.05 | 66.05 | -0.26% | 5,944 |
| Oct 21, 2024 | 66.56 | 66.56 | 66.16 | 66.22 | 66.22 | -0.59% | 6,533 |
| Oct 18, 2024 | 66.54 | 66.63 | 66.49 | 66.61 | 66.61 | 0.15% | 8,503 |
| Oct 17, 2024 | 66.65 | 66.69 | 66.51 | 66.51 | 66.51 | -0.12% | 10,517 |
| Oct 16, 2024 | 66.48 | 66.63 | 66.48 | 66.59 | 66.59 | 0.29% | 6,727 |
| Oct 15, 2024 | 66.99 | 66.99 | 66.40 | 66.40 | 66.40 | -0.45% | 15,447 |
| Oct 14, 2024 | 66.32 | 66.71 | 66.32 | 66.70 | 66.70 | 0.65% | 6,693 |
| Oct 11, 2024 | 65.77 | 66.28 | 65.77 | 66.27 | 66.27 | 0.77% | 4,964 |
| Oct 10, 2024 | 65.70 | 65.81 | 65.59 | 65.76 | 65.76 | -0.28% | 11,226 |
| Oct 9, 2024 | 65.30 | 65.95 | 65.30 | 65.95 | 65.95 | 0.96% | 18,536 |
| Oct 8, 2024 | 65.07 | 65.32 | 65.07 | 65.32 | 65.32 | 0.71% | 161,541 |
| Oct 7, 2024 | 65.16 | 65.16 | 64.76 | 64.86 | 64.86 | -0.76% | 2,578 |
| Oct 4, 2024 | 65.08 | 65.36 | 65.01 | 65.36 | 65.36 | 1.02% | 53,477 |
| Oct 3, 2024 | 64.55 | 64.70 | 64.54 | 64.70 | 64.70 | -0.15% | 12,922 |
| Oct 2, 2024 | 64.52 | 64.89 | 64.46 | 64.79 | 64.79 | 0.11% | 12,059 |
| Oct 1, 2024 | 64.63 | 64.76 | 64.45 | 64.72 | 64.72 | -0.71% | 578,989 |
| Sep 30, 2024 | 64.87 | 65.18 | 64.66 | 65.18 | 65.18 | 0.39% | 7,271 |
| Sep 27, 2024 | 65.14 | 65.14 | 64.93 | 64.93 | 64.93 | -0.09% | 15,684 |
| Sep 26, 2024 | 64.88 | 64.99 | 64.88 | 64.99 | 64.81 | 0.91% | 18,056 |
| Sep 25, 2024 | 64.59 | 64.59 | 64.40 | 64.40 | 64.22 | -0.83% | 13,967 |
| Sep 24, 2024 | 64.94 | 64.94 | 64.80 | 64.94 | 64.76 | 0.25% | 21,757 |
| Sep 23, 2024 | 64.94 | 64.94 | 64.75 | 64.78 | 64.60 | 0.19% | 3,442 |
| Sep 20, 2024 | 64.45 | 64.70 | 64.42 | 64.66 | 64.48 | -0.02% | 3,975 |
| Sep 19, 2024 | 64.79 | 64.79 | 64.50 | 64.67 | 64.49 | 1.36% | 3,719 |
| Sep 18, 2024 | 63.69 | 64.24 | 63.68 | 63.80 | 63.62 | - | 7,571 |
| Sep 17, 2024 | 63.91 | 64.16 | 63.66 | 63.80 | 63.62 | -0.03% | 19,428 |
| Sep 16, 2024 | 63.58 | 63.82 | 63.58 | 63.82 | 63.64 | 0.52% | 10,006 |
| Sep 13, 2024 | 63.11 | 63.62 | 63.11 | 63.49 | 63.31 | 0.83% | 2,627 |
| Sep 12, 2024 | 62.65 | 63.06 | 62.55 | 62.96 | 62.78 | 0.43% | 7,418 |
| Sep 11, 2024 | 62.31 | 62.75 | 61.86 | 62.69 | 62.51 | 0.39% | 10,319 |
| Sep 10, 2024 | 62.24 | 62.45 | 62.10 | 62.45 | 62.27 | 0.29% | 16,694 |
| Sep 9, 2024 | 62.32 | 62.43 | 62.22 | 62.27 | 62.09 | 0.93% | 2,832 |
| Sep 6, 2024 | 62.81 | 62.81 | 61.68 | 61.69 | 61.52 | -1.05% | 34,387 |
| Sep 5, 2024 | 62.56 | 62.64 | 62.17 | 62.34 | 62.17 | -0.69% | 10,554 |
| Sep 4, 2024 | 62.58 | 62.80 | 62.58 | 62.78 | 62.60 | -0.10% | 8,297 |
| Sep 3, 2024 | 63.90 | 63.90 | 62.64 | 62.84 | 62.66 | -1.98% | 10,637 |
| Aug 30, 2024 | 63.90 | 64.11 | 63.61 | 64.11 | 63.93 | 0.85% | 6,553 |
| Aug 29, 2024 | 63.61 | 64.10 | 63.56 | 63.57 | 63.39 | 0.37% | 7,368 |
| Aug 28, 2024 | 63.64 | 63.64 | 63.02 | 63.33 | 63.15 | -0.43% | 5,252 |
| Aug 27, 2024 | 63.59 | 63.61 | 63.57 | 63.60 | 63.42 | 0.23% | 1,949 |
| Aug 26, 2024 | 63.85 | 63.85 | 63.46 | 63.46 | 63.28 | -0.17% | 3,596 |
| Aug 23, 2024 | 63.08 | 63.57 | 63.08 | 63.57 | 63.39 | 1.37% | 4,271 |
| Aug 22, 2024 | 63.35 | 63.35 | 62.71 | 62.71 | 62.53 | -0.92% | 3,172 |
| Aug 21, 2024 | 62.99 | 63.29 | 62.94 | 63.29 | 63.11 | 0.83% | 7,243 |
| Aug 20, 2024 | 62.81 | 62.87 | 62.66 | 62.77 | 62.59 | -0.29% | 3,175 |
| Aug 19, 2024 | 62.50 | 62.95 | 62.50 | 62.95 | 62.77 | 0.85% | 5,369 |
| Aug 16, 2024 | 62.22 | 62.48 | 62.22 | 62.42 | 62.24 | 0.06% | 8,402 |
| Aug 15, 2024 | 62.24 | 62.38 | 62.24 | 62.38 | 62.20 | 1.43% | 9,617 |
| Aug 14, 2024 | 61.29 | 61.50 | 61.25 | 61.50 | 61.33 | 0.47% | 11,300 |
| Aug 13, 2024 | 60.70 | 61.30 | 60.67 | 61.21 | 61.04 | 1.53% | 11,186 |
| Aug 12, 2024 | 60.37 | 60.44 | 60.20 | 60.29 | 60.12 | -0.41% | 2,744 |
| Aug 9, 2024 | 60.20 | 60.58 | 60.16 | 60.54 | 60.37 | 0.56% | 23,366 |
| Aug 8, 2024 | 59.35 | 60.20 | 59.35 | 60.20 | 60.03 | 2.40% | 6,565 |
| Aug 7, 2024 | 60.13 | 60.13 | 58.79 | 58.79 | 58.62 | -0.59% | 30,046 |
| Aug 6, 2024 | 59.08 | 59.72 | 59.08 | 59.14 | 58.97 | 1.09% | 11,755 |
| Aug 5, 2024 | 57.31 | 59.11 | 57.31 | 58.50 | 58.33 | -2.30% | 11,731 |
| Aug 2, 2024 | 59.44 | 59.91 | 59.44 | 59.88 | 59.71 | -2.25% | 9,673 |
| Aug 1, 2024 | 62.48 | 62.60 | 60.87 | 61.26 | 61.08 | -1.76% | 38,783 |
| Jul 31, 2024 | 62.45 | 62.45 | 62.33 | 62.36 | 62.18 | 0.90% | 4,354 |
| Jul 30, 2024 | 62.13 | 62.13 | 61.51 | 61.80 | 61.62 | -0.09% | 3,786 |
| Jul 29, 2024 | 61.90 | 61.94 | 61.82 | 61.85 | 61.68 | 0.09% | 8,428 |
| Jul 26, 2024 | 61.43 | 61.80 | 61.24 | 61.80 | 61.62 | 1.80% | 3,772 |
| Jul 25, 2024 | 60.62 | 61.57 | 60.58 | 60.71 | 60.54 | 0.66% | 14,467 |
| Jul 24, 2024 | 61.14 | 61.14 | 60.31 | 60.31 | 60.14 | -2.04% | 9,455 |
| Jul 23, 2024 | 61.59 | 61.84 | 61.56 | 61.56 | 61.39 | -0.34% | 158,652 |
| Jul 22, 2024 | 61.63 | 61.77 | 61.63 | 61.77 | 61.60 | 1.20% | 9,327 |
| Jul 19, 2024 | 61.36 | 61.36 | 61.04 | 61.04 | 60.87 | -0.77% | 4,784 |
| Jul 18, 2024 | 61.68 | 61.78 | 61.32 | 61.51 | 61.34 | -0.92% | 1,274 |
| Jul 17, 2024 | 62.71 | 62.71 | 62.08 | 62.09 | 61.91 | -1.72% | 4,919 |
| Jul 16, 2024 | 62.89 | 63.17 | 62.87 | 63.17 | 62.99 | 1.46% | 7,258 |
| Jul 15, 2024 | 62.42 | 62.60 | 62.26 | 62.27 | 62.09 | 0.46% | 4,023 |
| Jul 12, 2024 | 61.67 | 62.34 | 61.67 | 61.98 | 61.81 | 0.91% | 2,023 |
| Jul 11, 2024 | 61.79 | 61.79 | 61.38 | 61.42 | 61.25 | 0.31% | 6,626 |
| Jul 10, 2024 | 60.88 | 61.23 | 60.88 | 61.23 | 61.06 | 0.67% | 1,654 |
| Jul 9, 2024 | 61.06 | 61.06 | 60.78 | 60.82 | 60.65 | -0.40% | 11,751 |
| Jul 8, 2024 | 61.14 | 61.14 | 60.98 | 61.06 | 60.89 | 0.08% | 8,001 |
| Jul 5, 2024 | 60.67 | 61.02 | 60.67 | 61.02 | 60.84 | 0.33% | 5,276 |
| Jul 3, 2024 | 60.76 | 60.91 | 60.76 | 60.82 | 60.64 | 0.15% | 899 |
| Jul 2, 2024 | 60.30 | 60.73 | 60.30 | 60.72 | 60.55 | 0.26% | 7,519 |