FCF US Quality ETF (TTAC)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

58.52

+0.75

(+1.29%)

At close: 03:36PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	58.64	58.61	58.48	58.52	58.52	3,580
May 02, 2024	57.35	57.78	57.29	57.77	57.77	49,500
May 01, 2024	57.24	58.00	57.20	57.23	57.23	15,900
Apr 30, 2024	58.27	58.28	57.38	57.38	57.38	4,600
Apr 29, 2024	58.53	58.53	58.30	58.40	58.40	4,400
Apr 26, 2024	58.42	58.42	58.23	58.23	58.23	7,500
Apr 25, 2024	57.65	57.85	57.65	57.85	57.85	4,900
Apr 24, 2024	58.32	58.33	58.11	58.33	58.33	4,000
Apr 23, 2024	58.07	58.37	58.07	58.28	58.28	27,400
Apr 22, 2024	57.35	57.74	57.26	57.43	57.43	8,400
Apr 19, 2024	57.20	57.20	56.91	57.05	57.05	6,100
Apr 18, 2024	57.34	57.42	57.30	57.31	57.31	3,800
Apr 17, 2024	58.22	58.22	57.56	57.61	57.61	12,700
Apr 16, 2024	57.83	58.15	57.83	58.01	58.01	7,700
Apr 15, 2024	59.26	59.26	57.99	58.11	58.11	9,800
Apr 12, 2024	59.19	59.19	58.71	58.83	58.83	6,300
Apr 11, 2024	59.52	59.75	59.05	59.65	59.65	14,900
Apr 10, 2024	59.27	59.38	59.03	59.25	59.25	13,100
Apr 09, 2024	59.99	59.99	59.72	59.97	59.97	4,700
Apr 08, 2024	59.92	60.04	59.82	59.89	59.89	13,700
Apr 05, 2024	59.58	60.04	59.46	59.88	59.88	288,800
Apr 04, 2024	60.72	60.72	59.35	59.35	59.35	14,900
Apr 03, 2024	60.23	60.34	60.09	60.13	60.13	7,600
Apr 02, 2024	59.71	60.04	59.65	60.02	60.02	17,600
Apr 01, 2024	60.66	60.68	60.40	60.47	60.47	1,500
Mar 28, 2024	60.60	60.75	60.58	60.74	60.74	16,800
Mar 27, 2024	60.24	60.52	60.24	60.52	60.52	13,100
Mar 26, 2024	60.38	60.38	60.08	60.08	60.08	11,700
Mar 25, 2024	60.34	60.34	60.14	60.14	60.14	19,400
Mar 22, 2024	60.51	60.57	60.50	60.52	60.52	4,600
Mar 21, 2024	60.81	60.81	60.76	60.76	60.76	9,200
Mar 20, 2024	59.90	60.50	59.82	60.50	60.50	25,400
Mar 19, 2024	59.29	59.74	59.18	59.74	59.74	7,400
Mar 18, 2024	59.41	59.59	59.33	59.33	59.33	15,700
Mar 15, 2024	58.97	59.03	58.95	58.99	58.99	20,000
Mar 14, 2024	59.61	59.63	59.36	59.46	59.46	7,800
Mar 13, 2024	59.91	60.08	59.78	59.86	59.86	12,500
Mar 12, 2024	59.64	59.94	59.64	59.94	59.94	7,800
Mar 11, 2024	59.17	59.42	59.16	59.37	59.37	13,600
Mar 08, 2024	59.50	59.85	59.50	59.53	59.53	7,900
Mar 07, 2024	59.65	60.00	59.51	59.93	59.93	141,600
Mar 06, 2024	59.26	59.54	59.13	59.28	59.28	3,300
Mar 05, 2024	58.98	58.99	58.67	58.86	58.86	19,600
Mar 04, 2024	60.01	60.01	59.73	59.73	59.73	11,300
Mar 01, 2024	59.72	60.12	59.72	60.10	60.10	16,900
Feb 29, 2024	59.66	59.66	59.40	59.64	59.64	10,300
Feb 28, 2024	59.27	59.32	59.21	59.31	59.31	14,300
Feb 27, 2024	59.30	59.49	59.30	59.47	59.47	10,500
Feb 26, 2024	59.45	59.53	59.30	59.30	59.30	7,300
Feb 23, 2024	59.21	59.39	59.21	59.33	59.33	2,600
Feb 22, 2024	58.67	59.15	58.67	59.15	59.15	6,800
Feb 21, 2024	58.10	58.10	57.73	58.06	58.06	45,400
Feb 20, 2024	58.67	58.67	58.37	58.50	58.50	6,700
Feb 16, 2024	59.13	59.48	59.02	59.02	59.02	20,800
Feb 15, 2024	59.36	59.54	59.28	59.54	59.54	8,500
Feb 14, 2024	59.03	59.18	58.83	59.18	59.18	5,000
Feb 13, 2024	58.44	58.68	58.16	58.54	58.54	97,100
Feb 12, 2024	59.45	59.63	59.37	59.43	59.43	10,600
Feb 09, 2024	59.39	59.55	59.33	59.44	59.44	26,000
Feb 08, 2024	58.86	59.11	58.86	59.09	59.09	17,000
Feb 07, 2024	58.66	58.92	58.66	58.80	58.80	10,800
Feb 06, 2024	58.14	58.25	58.03	58.25	58.25	15,000
Feb 05, 2024	58.18	58.19	57.81	58.17	58.17	19,900
Feb 02, 2024	58.05	58.65	58.05	58.49	58.49	16,600
Feb 01, 2024	57.77	58.24	57.63	58.23	58.23	20,200
Jan 31, 2024	58.15	58.15	57.62	57.62	57.62	6,600
Jan 30, 2024	58.42	58.54	58.42	58.50	58.50	42,000
Jan 29, 2024	58.24	58.57	58.10	58.56	58.56	29,500
Jan 26, 2024	58.01	58.10	58.01	58.09	58.09	11,200
Jan 25, 2024	58.10	58.22	57.88	58.09	58.09	19,900
Jan 24, 2024	58.24	58.24	57.81	57.85	57.85	128,200
Jan 23, 2024	58.11	58.11	57.85	57.99	57.99	12,400
Jan 22, 2024	57.83	58.11	57.83	58.02	58.02	14,500
Jan 19, 2024	57.13	57.65	57.10	57.62	57.62	24,100
Jan 18, 2024	56.60	56.98	56.48	56.96	56.96	16,500
Jan 17, 2024	56.19	56.37	56.08	56.37	56.37	21,900
Jan 16, 2024	56.44	56.63	56.33	56.55	56.55	40,500
Jan 12, 2024	56.96	56.97	56.62	56.76	56.76	24,300
Jan 11, 2024	56.40	56.70	56.19	56.70	56.70	65,100
Jan 10, 2024	56.44	56.56	56.40	56.51	56.51	9,800
Jan 09, 2024	56.10	56.25	56.10	56.25	56.25	6,100
Jan 08, 2024	55.35	56.18	55.35	56.18	56.18	10,200
Jan 05, 2024	55.53	55.53	55.23	55.29	55.29	14,500
Jan 04, 2024	55.66	55.66	55.35	55.35	55.35	3,500
Jan 03, 2024	55.48	55.69	55.48	55.49	55.49	16,300
Jan 02, 2024	56.17	56.17	55.87	56.10	56.10	4,000
Dec 29, 2023	56.66	56.67	56.51	56.62	56.62	8,300
Dec 28, 2023	56.88	56.99	56.85	56.85	56.85	17,300
Dec 27, 2023	56.80	56.93	56.79	56.84	56.84	15,600
Dec 26, 2023	56.85	56.96	56.83	56.90	56.90	147,100
Dec 22, 2023	56.88	56.88	56.69	56.76	56.76	2,700
Dec 21, 2023	56.47	56.60	56.14	56.60	56.60	16,300
Dec 20, 2023	56.87	56.97	56.11	56.11	56.11	6,300
Dec 19, 2023	56.63	56.83	56.63	56.78	56.78	37,900
Dec 18, 2023	56.28	56.49	56.20	56.41	56.41	18,000
Dec 15, 2023	56.16	56.32	56.12	56.28	56.28	7,800
Dec 14, 2023	56.46	56.46	56.21	56.22	56.22	5,500
Dec 14, 2023	0.11 Dividend
Dec 13, 2023	55.60	56.30	55.53	56.30	56.19	6,000
Dec 12, 2023	55.40	55.58	55.40	55.55	55.44	16,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,563.20+165.83(+0.19%)

FCF US Quality ETF (TTAC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,563.20
+165.83(+0.19%)