Skip to main content

Trimtabs Fcf International Quality ETF (NY: TTAI )

29.99 -0.28 (-0.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 30.01 30.06 29.99 29.99 3,196 -0.28(-0.93%)
Dec 11, 2024 30.20 30.29 30.15 30.27 13,137 +0.18(+0.60%)
Dec 10, 2024 30.26 30.26 30.09 30.09 7,227 -0.38(-1.25%)
Dec 09, 2024 30.54 30.62 30.47 30.47 52,514 +0.28(+0.94%)
Dec 06, 2024 30.21 30.22 30.19 30.19 4,012 -0.04(-0.12%)
Dec 05, 2024 30.19 30.30 30.18 30.23 8,380 +0.17(+0.56%)
Dec 04, 2024 30.14 30.14 30.03 30.06 4,098 +0.12(+0.39%)
Dec 03, 2024 30.01 30.09 29.94 29.94 9,618 -0.01(-0.03%)
Dec 02, 2024 29.78 29.98 29.74 29.95 21,458 +0.09(+0.31%)
Nov 29, 2024 29.56 29.86 29.56 29.86 5,784 +0.20(+0.67%)
Nov 27, 2024 29.53 29.69 29.53 29.66 170,647 +0.13(+0.44%)
Nov 26, 2024 29.42 29.53 29.36 29.53 1,429 -0.09(-0.30%)
Nov 25, 2024 29.60 29.67 29.53 29.62 17,821 +0.10(+0.35%)
Nov 22, 2024 29.49 29.60 29.49 29.52 33,209 +0.13(+0.43%)
Nov 21, 2024 29.33 29.45 29.30 29.39 26,154 +0.00(+0.00%)
Nov 20, 2024 29.32 29.39 29.25 29.39 174,517 +0.04(+0.13%)
Nov 19, 2024 29.19 29.44 29.19 29.35 152,848 -0.04(-0.13%)
Nov 18, 2024 29.25 29.45 29.25 29.39 17,469 +0.14(+0.49%)
Nov 15, 2024 29.41 29.41 29.18 29.25 54,827 -0.23(-0.77%)
Nov 14, 2024 29.60 29.75 29.47 29.47 4,001 -0.08(-0.27%)
Nov 13, 2024 29.62 29.62 29.55 29.55 13,004 -0.11(-0.36%)
Nov 12, 2024 29.73 29.73 29.60 29.66 2,401 -0.40(-1.33%)
Nov 11, 2024 30.08 30.12 30.02 30.06 58,794 -0.02(-0.07%)
Nov 08, 2024 30.08 30.08 30.00 30.08 4,190 -0.45(-1.49%)
Nov 07, 2024 30.32 30.55 30.32 30.53 5,174 +0.51(+1.70%)
Nov 06, 2024 29.93 30.03 29.87 30.02 6,016 -0.33(-1.08%)
Nov 05, 2024 30.25 30.39 30.25 30.35 9,367 +0.26(+0.86%)
Nov 04, 2024 30.01 30.19 30.01 30.09 68,827 +0.09(+0.30%)
Nov 01, 2024 29.94 30.15 29.94 30.00 18,651 +0.15(+0.50%)
Oct 31, 2024 29.98 29.98 29.75 29.85 25,692 -0.34(-1.14%)
Oct 30, 2024 30.13 30.33 30.13 30.19 44,061 -0.30(-0.97%)
Oct 29, 2024 30.51 30.54 30.43 30.49 9,482 -0.23(-0.74%)
Oct 28, 2024 30.50 30.72 30.50 30.72 87,503 +0.23(+0.77%)
Oct 25, 2024 30.58 30.72 30.45 30.48 171,497 -0.08(-0.27%)
Oct 24, 2024 30.51 30.59 30.47 30.57 236,669 +0.11(+0.37%)
Oct 23, 2024 30.60 30.60 30.37 30.45 6,516 -0.25(-0.82%)
Oct 22, 2024 30.71 30.77 30.66 30.70 3,399 -0.11(-0.34%)
Oct 21, 2024 30.97 30.99 30.73 30.81 4,206 -0.23(-0.73%)
Oct 18, 2024 31.13 31.13 30.98 31.04 3,039 +0.06(+0.18%)
Oct 17, 2024 30.92 30.98 30.92 30.98 9,935 +0.05(+0.16%)
Oct 16, 2024 31.03 31.03 30.93 30.93 5,966 +0.03(+0.09%)
Oct 15, 2024 31.12 31.12 30.88 30.90 8,088 -0.38(-1.21%)
Oct 14, 2024 31.22 31.29 31.22 31.28 3,227 +0.07(+0.22%)
Oct 11, 2024 31.10 31.27 31.10 31.21 1,144 +0.26(+0.83%)
Oct 10, 2024 30.92 30.99 30.89 30.95 9,439 -0.01(-0.04%)
Oct 09, 2024 30.82 31.04 30.82 30.97 6,417 +0.05(+0.15%)
Oct 08, 2024 31.04 31.04 30.92 30.92 92,242 -0.47(-1.50%)
Oct 07, 2024 31.37 31.44 31.21 31.39 32,165 +0.06(+0.19%)
Oct 04, 2024 31.10 31.33 31.01 31.33 47,034 +0.23(+0.73%)
Oct 03, 2024 31.03 31.24 30.97 31.10 67,254 -0.28(-0.89%)
Oct 02, 2024 31.31 31.45 31.30 31.38 7,615 +0.13(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.