New Zealand markets close in 2 hours 15 minutes

FCF US Quality ETF (TTAC)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
59.58-0.43 (-0.72%)
At close: 03:30PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202459.8959.8959.3959.5859.589,100
24 May 202459.8160.1959.7960.0260.029,300
23 May 202460.1360.1359.4959.6059.603,300
22 May 202460.3860.4459.9960.1660.1610,000
21 May 202460.5360.5360.4060.5360.5312,200
20 May 202460.6160.6860.5360.6260.624,000
17 May 202460.2660.3860.2660.3860.388,100
16 May 202460.4160.4760.3760.3760.377,800
15 May 202460.1260.5260.1260.5060.504,900
14 May 202459.5659.7759.4359.7659.7611,900
13 May 202459.6159.6159.5059.5059.509,700
10 May 202459.5059.5659.3859.5659.5621,700
09 May 202459.0859.3059.0859.3059.305,000
08 May 202458.8558.8758.6758.8258.827,300
07 May 202459.2059.2459.0359.0759.0715,100
06 May 202458.9359.0658.8459.0559.0559,000
03 May 202458.6458.6458.4858.5258.523,600
02 May 202457.3557.7857.2957.7757.7749,500
01 May 202457.2458.0057.2057.2357.2315,900
30 Apr 202458.2758.2857.3857.3857.384,600
29 Apr 202458.5358.5358.3058.4058.404,400
26 Apr 202458.4258.4258.2358.2358.237,500
25 Apr 202457.6557.8557.6557.8557.854,900
24 Apr 202458.3258.3358.1158.3358.334,000
23 Apr 202458.0758.3758.0758.2858.2827,400
22 Apr 202457.3557.7457.2657.4357.438,400
19 Apr 202457.2057.2056.9157.0557.056,100
18 Apr 202457.3457.4257.3057.3157.313,800
17 Apr 202458.2258.2257.5657.6157.6112,700
16 Apr 202457.8358.1557.8358.0158.017,700
15 Apr 202459.2659.2657.9958.1158.119,800
12 Apr 202459.1959.1958.7158.8358.836,300
11 Apr 202459.5259.7559.0559.6559.6514,900
10 Apr 202459.2759.3859.0359.2559.2513,100
09 Apr 202459.9959.9959.7259.9759.974,700
08 Apr 202459.9260.0459.8259.8959.8913,700
05 Apr 202459.5860.0459.4659.8859.88288,800
04 Apr 202460.7260.7259.3559.3559.3514,900
03 Apr 202460.2360.3460.0960.1360.137,600
02 Apr 202459.7160.0459.6560.0260.0217,600
01 Apr 202460.6660.6860.4060.4760.471,500
28 Mar 202460.6060.7560.5860.7460.7416,800
27 Mar 202460.2460.5260.2460.5260.5213,100
26 Mar 202460.3860.3860.0860.0860.0811,700
25 Mar 202460.3460.3460.1460.1460.1419,400
22 Mar 202460.5160.5760.5060.5260.524,600
21 Mar 202460.8160.8160.7660.7660.769,200
20 Mar 202459.9060.5059.8260.5060.5025,400
19 Mar 202459.2959.7459.1859.7459.747,400
18 Mar 202459.4159.5959.3359.3359.3315,700
15 Mar 202458.9759.0358.9558.9958.9920,000
14 Mar 202459.6159.6359.3659.4659.467,800
13 Mar 202459.9160.0859.7859.8659.8612,500
12 Mar 202459.6459.9459.6459.9459.947,800
11 Mar 202459.1759.4259.1659.3759.3713,600
08 Mar 202459.5059.8559.5059.5359.537,900
07 Mar 202459.6560.0059.5159.9359.93141,600
06 Mar 202459.2659.5459.1359.2859.283,300
05 Mar 202458.9858.9958.6758.8658.8619,600
04 Mar 202460.0160.0159.7359.7359.7311,300
01 Mar 202459.7260.1259.7260.1060.1016,900
29 Feb 202459.6659.6659.4059.6459.6410,300
28 Feb 202459.2759.3259.2159.3159.3114,300
27 Feb 202459.3059.4959.3059.4759.4710,500
26 Feb 202459.4559.5359.3059.3059.307,300
23 Feb 202459.2159.3959.2159.3359.332,600
22 Feb 202458.6759.1558.6759.1559.156,800
21 Feb 202458.1058.1057.7358.0658.0645,400
20 Feb 202458.6758.6758.3758.5058.506,700
16 Feb 202459.1359.4859.0259.0259.0220,800
15 Feb 202459.3659.5459.2859.5459.548,500
14 Feb 202459.0359.1858.8359.1859.185,000
13 Feb 202458.4458.6858.1658.5458.5497,100
12 Feb 202459.4559.6359.3759.4359.4310,600
09 Feb 202459.3959.5559.3359.4459.4426,000
08 Feb 202458.8659.1158.8659.0959.0917,000
07 Feb 202458.6658.9258.6658.8058.8010,800
06 Feb 202458.1458.2558.0358.2558.2515,000
05 Feb 202458.1858.1957.8158.1758.1719,900
02 Feb 202458.0558.6558.0558.4958.4916,600
01 Feb 202457.7758.2457.6358.2358.2320,200
31 Jan 202458.1558.1557.6257.6257.626,600
30 Jan 202458.4258.5458.4258.5058.5042,000
29 Jan 202458.2458.5758.1058.5658.5629,500
26 Jan 202458.0158.1058.0158.0958.0911,200
25 Jan 202458.1058.2257.8858.0958.0919,900
24 Jan 202458.2458.2457.8157.8557.85128,200
23 Jan 202458.1158.1157.8557.9957.9912,400
22 Jan 202457.8358.1157.8358.0258.0214,500
19 Jan 202457.1357.6557.1057.6257.6224,100
18 Jan 202456.6056.9856.4856.9656.9616,500
17 Jan 202456.1956.3756.0856.3756.3721,900
16 Jan 202456.4456.6356.3356.5556.5540,500
12 Jan 202456.9656.9756.6256.7656.7624,300
11 Jan 202456.4056.7056.1956.7056.7065,100
10 Jan 202456.4456.5656.4056.5156.519,800
09 Jan 202456.1056.2556.1056.2556.256,100
08 Jan 202455.3556.1855.3556.1856.1810,200
05 Jan 202455.5355.5355.2355.2955.2914,500
04 Jan 202455.6655.6655.3555.3555.353,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...