Canada markets close in 4 hours 46 minutes

FCF International Quality ETF (TTAI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
30.25-0.23 (-0.74%)
As of 09:30AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202430.2530.2530.2530.2530.25162
May 20, 202430.5630.5630.4830.4830.482,900
May 17, 202430.4630.4730.4030.4330.432,800
May 16, 202430.3930.4230.3030.3630.363,600
May 15, 202430.3330.3430.3330.3330.331,000
May 14, 202429.8630.0329.8630.0330.037,300
May 13, 202430.0230.0229.9429.9429.94600
May 10, 202429.9529.9529.8829.8829.881,000
May 09, 202429.8129.8629.8129.8129.81800
May 08, 202429.7329.7329.6629.7029.7010,500
May 07, 202429.7329.8029.6829.6929.699,600
May 06, 202429.4229.6529.4229.6029.60105,900
May 03, 202429.3829.4429.3729.4429.441,500
May 02, 202429.0229.1729.0229.1729.17700
May 01, 202428.7029.0028.7028.7728.772,200
Apr 30, 202429.0629.0628.7928.7928.79400
Apr 29, 202429.0829.1729.0829.1529.152,400
Apr 26, 202429.0829.1229.0829.1229.12400
Apr 25, 202428.5328.9328.5328.8928.89800
Apr 24, 202429.0129.0228.9529.0229.021,100
Apr 23, 202429.1329.1829.1329.1829.181,400
Apr 22, 202428.9328.9328.9328.9328.93200
Apr 19, 202428.6728.7428.6228.7028.703,900
Apr 18, 202428.7728.7828.6628.6928.691,900
Apr 17, 202428.8628.8628.7528.8328.831,400
Apr 16, 202428.6528.7528.6528.7328.735,300
Apr 15, 202429.2129.2128.9028.9328.931,600
Apr 12, 202429.1829.1828.9528.9528.955,600
Apr 11, 202429.4029.5029.4029.4829.481,600
Apr 10, 202429.4029.4029.2329.3529.352,000
Apr 09, 202429.7029.7029.5429.6929.691,800
Apr 08, 202429.6229.7229.6229.6629.667,200
Apr 05, 202429.5629.6829.4529.6229.62323,500
Apr 04, 202430.0130.0129.6029.6029.605,000
Apr 03, 202429.7929.8329.7929.8229.82600
Apr 02, 202429.6429.7329.6129.6529.659,000
Apr 01, 202429.8929.9929.8729.9229.923,600
Mar 28, 202429.6829.9529.6829.9229.924,100
Mar 27, 202429.7629.8029.7629.8029.802,200
Mar 26, 202429.8329.8529.8029.8029.801,200
Mar 25, 202429.8929.9229.8229.8629.866,100
Mar 22, 202429.9129.9129.8129.8929.899,200
Mar 21, 202430.2830.2830.0630.0630.062,900
Mar 20, 202430.0130.2829.9830.2830.28700
Mar 19, 202429.8029.9929.7729.9529.953,900
Mar 18, 202430.2030.2029.9429.9729.9710,700
Mar 15, 202430.2030.2030.0030.0030.00800
Mar 14, 202430.0730.1530.0730.1530.15400
Mar 13, 202430.3930.4230.3030.3530.358,400
Mar 12, 202430.0830.3830.0830.3830.382,800
Mar 11, 202430.2730.2730.1030.1530.151,600
Mar 08, 202430.3630.3630.1830.2030.201,600
Mar 07, 202430.3930.4730.3130.4330.433,500
Mar 06, 202430.0830.1529.9930.0530.051,400
Mar 05, 202429.8729.8829.8129.8129.812,300
Mar 04, 202430.0230.0830.0230.0330.032,300
Mar 01, 202430.0030.0929.9830.0930.095,300
Feb 29, 202429.7829.8129.7829.8129.812,400
Feb 28, 202429.9129.9129.7929.7929.791,500
Feb 27, 202429.9929.9929.8929.9429.941,700
Feb 26, 202429.9529.9529.8429.8829.882,300
Feb 23, 202429.9930.0029.9329.9529.95700
Feb 22, 202429.6329.9229.6329.9229.921,800
Feb 21, 202429.5829.5829.4729.5529.552,700
Feb 20, 202429.8429.8429.5229.5829.584,100
Feb 16, 202429.5829.6729.5529.5529.556,800
Feb 15, 202429.4129.5129.4129.5129.51500
Feb 14, 202429.2229.2729.0729.2729.273,900
Feb 13, 202429.0529.0528.7828.8928.892,300
Feb 12, 202429.5029.5029.3229.4229.422,000
Feb 09, 202429.1129.3729.1129.3729.375,200
Feb 08, 202429.2429.2429.0529.2329.233,000
Feb 07, 202429.2429.2429.1729.2129.213,700
Feb 06, 202428.8329.1928.8329.1729.174,900
Feb 05, 202428.9728.9728.7428.8928.8910,900
Feb 02, 202429.1529.1528.9129.0429.044,300
Feb 01, 202429.1829.3429.1629.3429.342,800
Jan 31, 202429.2529.3029.0329.0329.036,200
Jan 30, 202429.0629.2329.0629.1929.194,500
Jan 29, 202429.2429.2429.0629.2129.212,800
Jan 26, 202429.1629.2129.1529.2129.212,600
Jan 25, 202429.1729.1728.9329.0729.075,300
Jan 24, 202428.9629.0228.8828.9128.912,600
Jan 23, 202428.4828.6428.4628.6428.644,100
Jan 22, 202428.5928.6228.5428.6228.622,700
Jan 19, 202428.5328.6828.4028.6828.6812,100
Jan 18, 202428.5828.5828.3928.5628.568,700
Jan 17, 202428.3028.3628.1828.3628.369,200
Jan 16, 202428.5528.7028.5028.5728.575,200
Jan 12, 202429.1029.1528.9629.0529.053,300
Jan 11, 202429.0929.0928.7028.9728.976,000
Jan 10, 202428.7528.9428.7528.9328.9317,100
Jan 09, 202428.6428.8628.6428.8128.812,600
Jan 08, 202428.7828.9528.6828.9328.938,100
Jan 05, 202428.9128.9128.6528.6928.693,400
Jan 04, 202428.8928.9328.7328.7728.7710,400
Jan 03, 202428.7028.8528.5128.8528.8514,200
Jan 02, 202428.9728.9728.6728.7928.799,400
Dec 29, 202329.3729.3729.0629.1429.148,400
Dec 28, 202329.1229.1629.0329.0829.084,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...