Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,344.23 +235.34 (+0.36%) CMC Crypto 200
1,404.64 -13.23 (-0.93%)
ATAC US Rotation ETF (RORO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.97 | 18.00 | 17.96 | 18.00 | 18.00 | 2,600 |
| 13 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
| 12 Jun 2024 | 18.32 | 18.34 | 18.22 | 18.22 | 18.22 | 3,400 |
| 11 Jun 2024 | 17.80 | 17.85 | 17.72 | 17.85 | 17.85 | 1,500 |
| 10 Jun 2024 | 17.61 | 17.81 | 17.61 | 17.78 | 17.78 | 800 |
| 07 Jun 2024 | 17.89 | 17.89 | 17.73 | 17.76 | 17.76 | 3,200 |
| 06 Jun 2024 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | 11,600 |
| 05 Jun 2024 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | 300 |
| 04 Jun 2024 | 17.90 | 18.02 | 17.90 | 18.01 | 18.01 | 60,600 |
| 03 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| 31 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 100 |
| 30 May 2024 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | 3,000 |
| 29 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 200 |
| 28 May 2024 | 17.67 | 17.67 | 17.43 | 17.43 | 17.43 | 1,400 |
| 24 May 2024 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 34,800 |
| 23 May 2024 | 17.59 | 17.65 | 17.59 | 17.65 | 17.65 | 7,100 |
| 22 May 2024 | 17.76 | 17.78 | 17.72 | 17.76 | 17.76 | 4,700 |
| 21 May 2024 | 17.75 | 17.75 | 17.72 | 17.74 | 17.74 | 700 |
| 20 May 2024 | 17.62 | 17.67 | 17.62 | 17.65 | 17.65 | 1,100 |
| 17 May 2024 | 17.76 | 17.76 | 17.69 | 17.70 | 17.70 | 1,200 |
| 16 May 2024 | 17.90 | 17.90 | 17.82 | 17.83 | 17.83 | 14,800 |
| 15 May 2024 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | 500 |
| 14 May 2024 | 17.52 | 17.61 | 17.52 | 17.61 | 17.61 | 700 |
| 13 May 2024 | 17.53 | 17.53 | 17.50 | 17.50 | 17.50 | 300 |
| 10 May 2024 | 17.48 | 17.48 | 17.42 | 17.43 | 17.43 | 500 |
| 09 May 2024 | 17.40 | 17.57 | 17.40 | 17.57 | 17.57 | 1,300 |
| 08 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 500 |
| 07 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 100 |
| 06 May 2024 | 17.38 | 17.48 | 17.38 | 17.48 | 17.48 | 2,000 |
| 03 May 2024 | 17.36 | 17.41 | 17.36 | 17.41 | 17.41 | 21,800 |
| 02 May 2024 | 17.03 | 17.23 | 17.03 | 17.23 | 17.23 | 1,200 |
| 01 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 100 |
| 30 Apr 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 17.02 | 4,900 |
| 29 Apr 2024 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 400 |
| 26 Apr 2024 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | 400 |
| 25 Apr 2024 | 16.85 | 16.93 | 16.84 | 16.93 | 16.93 | 3,000 |
| 24 Apr 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 300 |
| 23 Apr 2024 | 17.20 | 17.20 | 17.17 | 17.17 | 17.17 | 2,700 |
| 22 Apr 2024 | 17.16 | 17.18 | 17.16 | 17.18 | 17.18 | 400 |
| 19 Apr 2024 | 17.22 | 17.22 | 17.17 | 17.20 | 17.20 | 1,200 |
| 18 Apr 2024 | 17.21 | 17.21 | 17.14 | 17.14 | 17.14 | 500 |
| 17 Apr 2024 | 17.21 | 17.24 | 17.19 | 17.23 | 17.23 | 3,600 |
| 16 Apr 2024 | 16.99 | 17.09 | 16.99 | 17.05 | 17.05 | 34,300 |
| 15 Apr 2024 | 17.14 | 17.15 | 17.11 | 17.15 | 17.15 | 300 |
| 12 Apr 2024 | 17.46 | 17.47 | 17.46 | 17.47 | 17.47 | 400 |
| 11 Apr 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | 700 |
| 10 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1,500 |
| 09 Apr 2024 | 17.68 | 17.82 | 17.68 | 17.82 | 17.82 | 1,100 |
| 08 Apr 2024 | 17.64 | 17.73 | 17.63 | 17.68 | 17.68 | 8,100 |
| 05 Apr 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | 300 |
| 04 Apr 2024 | 17.85 | 17.93 | 17.85 | 17.93 | 17.93 | 1,000 |
| 03 Apr 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 17.80 | 6,100 |
| 02 Apr 2024 | 17.65 | 17.81 | 17.65 | 17.81 | 17.81 | 9,300 |
| 01 Apr 2024 | 18.17 | 18.17 | 17.90 | 17.92 | 17.92 | 3,100 |
| 28 Mar 2024 | 18.30 | 18.41 | 18.30 | 18.33 | 18.33 | 4,300 |
| 27 Mar 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 18.27 | 3,900 |
| 26 Mar 2024 | 18.03 | 18.09 | 18.02 | 18.09 | 18.09 | 5,100 |
| 25 Mar 2024 | 18.04 | 18.08 | 18.04 | 18.04 | 18.04 | 4,000 |
| 22 Mar 2024 | 18.06 | 18.22 | 18.06 | 18.18 | 18.18 | 8,100 |
| 21 Mar 2024 | 18.03 | 18.03 | 17.93 | 17.97 | 17.97 | 9,800 |
| 20 Mar 2024 | 17.96 | 18.01 | 17.88 | 17.93 | 17.93 | 700 |
| 19 Mar 2024 | 17.88 | 17.95 | 17.87 | 17.95 | 17.95 | 3,900 |
| 18 Mar 2024 | 17.85 | 17.88 | 17.85 | 17.88 | 17.88 | 1,200 |
| 15 Mar 2024 | 18.00 | 18.00 | 17.92 | 17.95 | 17.95 | 500 |
| 14 Mar 2024 | 18.07 | 18.07 | 17.94 | 17.95 | 17.95 | 5,800 |
| 13 Mar 2024 | 18.27 | 18.28 | 18.27 | 18.28 | 18.28 | 2,200 |
| 12 Mar 2024 | 18.43 | 18.43 | 18.34 | 18.34 | 18.34 | 1,900 |
| 11 Mar 2024 | 18.57 | 18.57 | 18.51 | 18.54 | 18.54 | 1,500 |
| 08 Mar 2024 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | 500 |
| 07 Mar 2024 | 18.67 | 18.72 | 18.67 | 18.70 | 18.70 | 600 |
| 06 Mar 2024 | 18.39 | 18.43 | 18.39 | 18.41 | 18.41 | 400 |
| 05 Mar 2024 | 18.35 | 18.37 | 18.26 | 18.31 | 18.31 | 2,000 |
| 04 Mar 2024 | 18.64 | 18.65 | 18.57 | 18.57 | 18.57 | 1,000 |
| 01 Mar 2024 | 18.60 | 18.65 | 18.55 | 18.65 | 18.65 | 600 |
| 29 Feb 2024 | 18.38 | 18.38 | 18.34 | 18.35 | 18.35 | 2,600 |
| 28 Feb 2024 | 18.25 | 18.29 | 18.16 | 18.22 | 18.22 | 11,400 |
| 27 Feb 2024 | 18.24 | 18.31 | 18.24 | 18.30 | 18.30 | 17,200 |
| 26 Feb 2024 | 18.18 | 18.19 | 18.14 | 18.17 | 18.17 | 8,400 |
| 23 Feb 2024 | 17.88 | 18.14 | 17.88 | 18.11 | 18.11 | 3,100 |
| 22 Feb 2024 | 17.86 | 17.90 | 17.86 | 17.90 | 17.90 | 700 |
| 21 Feb 2024 | 17.81 | 17.84 | 17.80 | 17.82 | 17.82 | 4,600 |
| 20 Feb 2024 | 17.92 | 18.00 | 17.92 | 17.92 | 17.92 | 13,900 |
| 16 Feb 2024 | 18.05 | 18.13 | 17.97 | 17.97 | 17.97 | 7,700 |
| 15 Feb 2024 | 18.02 | 18.16 | 18.02 | 18.16 | 18.16 | 5,500 |
| 14 Feb 2024 | 17.71 | 17.88 | 17.71 | 17.88 | 17.88 | 2,100 |
| 13 Feb 2024 | 17.48 | 17.67 | 17.32 | 17.46 | 17.46 | 5,800 |
| 12 Feb 2024 | 17.96 | 18.24 | 17.96 | 18.11 | 18.11 | 900 |
| 09 Feb 2024 | 17.87 | 17.98 | 17.87 | 17.98 | 17.98 | 600 |
| 08 Feb 2024 | 17.64 | 17.71 | 17.64 | 17.69 | 17.69 | 2,600 |
| 07 Feb 2024 | 17.51 | 17.53 | 17.49 | 17.53 | 17.53 | 400 |
| 06 Feb 2024 | 17.31 | 17.38 | 17.31 | 17.38 | 17.38 | 7,200 |
| 05 Feb 2024 | 17.32 | 17.40 | 17.20 | 17.33 | 17.33 | 4,400 |
| 02 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
| 01 Feb 2024 | 17.07 | 17.27 | 17.01 | 17.25 | 17.25 | 4,700 |
| 31 Jan 2024 | 17.35 | 17.35 | 16.98 | 16.98 | 16.98 | 400 |
| 30 Jan 2024 | 17.53 | 17.57 | 17.48 | 17.48 | 17.48 | 1,100 |
| 29 Jan 2024 | 17.15 | 17.58 | 17.15 | 17.58 | 17.58 | 5,800 |
| 26 Jan 2024 | 17.34 | 17.38 | 17.28 | 17.30 | 17.30 | 5,200 |
| 25 Jan 2024 | 17.39 | 17.40 | 17.25 | 17.27 | 17.27 | 2,800 |
| 24 Jan 2024 | 17.43 | 17.44 | 17.21 | 17.21 | 17.21 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.