Singapore markets closed

FCF US Quality ETF (TTAC)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
61.04-0.47 (-0.77%)
At close: 03:40PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202461.3661.3661.0461.0461.044,800
18 Jul 202461.6761.7861.3261.5161.511,300
17 Jul 202462.7162.7162.0862.0962.094,900
16 Jul 202462.8963.1762.8763.1763.177,300
15 Jul 202462.4262.6062.2662.2762.274,000
12 Jul 202461.6762.3461.6761.9861.982,000
11 Jul 202461.7961.7961.3861.4261.426,600
10 Jul 202460.8861.2360.8861.2361.231,700
09 Jul 202461.0661.0660.7860.8260.8211,800
08 Jul 202461.1461.1460.9861.0661.068,000
05 Jul 202460.6761.0260.6761.0261.025,300
03 Jul 202460.7660.9160.7660.8260.82900
02 Jul 202460.3060.7360.3060.7260.727,500
01 Jul 202460.8960.8960.4360.5660.5618,600
28 Jun 202461.1761.1760.5360.6660.667,500
27 Jun 202460.7060.7860.6160.7560.755,300
26 Jun 202460.6360.6360.4760.6060.6032,700
25 Jun 202460.9260.9260.5460.7260.7219,800
24 Jun 202460.7261.0760.7260.8860.888,300
21 Jun 202460.7260.8660.3760.8660.862,200
20 Jun 202460.9260.9260.6660.7160.714,700
18 Jun 202460.7860.9760.7860.9260.924,900
17 Jun 202460.0660.8460.0660.7260.723,500
14 Jun 202460.3160.3159.9060.1360.133,300
13 Jun 202460.2160.3760.0660.3360.3310,600
12 Jun 202460.6660.8060.5360.5360.536,600
11 Jun 202459.6659.9459.3659.9159.9111,300
10 Jun 202459.4159.7759.4159.7559.752,300
10 Jun 20240.11 Dividend
07 Jun 202459.3959.7059.3559.5859.474,400
06 Jun 202459.7359.8459.5659.6059.494,600
05 Jun 202459.0959.6959.0859.6859.579,000
04 Jun 202458.8458.8658.6558.8658.755,700
03 Jun 202458.6258.9958.6258.9958.889,700
31 May 202458.4659.2158.4659.2159.102,900
30 May 202458.9058.9958.6958.7858.673,400
29 May 202459.1559.3659.1259.1259.016,300
28 May 202459.8959.8959.3959.5859.479,100
24 May 202459.8160.1959.7960.0259.919,300
23 May 202460.1360.1359.4959.6059.493,300
22 May 202460.3860.4459.9960.1660.0510,000
21 May 202460.5360.5360.4060.5360.4212,200
20 May 202460.6160.6860.5360.6260.514,000
17 May 202460.2660.3860.2660.3860.278,100
16 May 202460.4160.4760.3760.3760.267,800
15 May 202460.1260.5260.1260.5060.394,900
14 May 202459.5659.7759.4359.7659.6511,900
13 May 202459.6159.6159.5059.5059.399,700
10 May 202459.5059.5659.3859.5659.4521,700
09 May 202459.0859.3059.0859.3059.195,000
08 May 202458.8558.8758.6758.8258.717,300
07 May 202459.2059.2459.0359.0758.9615,100
06 May 202458.9359.0658.8459.0558.9459,000
03 May 202458.6458.6458.4858.5258.413,600
02 May 202457.3557.7857.2957.7757.6649,500
01 May 202457.2458.0057.2057.2357.1215,900
30 Apr 202458.2758.2857.3857.3857.284,600
29 Apr 202458.5358.5358.3058.4058.294,400
26 Apr 202458.4258.4258.2358.2358.127,500
25 Apr 202457.6557.8557.6557.8557.744,900
24 Apr 202458.3258.3358.1158.3358.224,000
23 Apr 202458.0758.3758.0758.2858.1727,400
22 Apr 202457.3557.7457.2657.4357.328,400
19 Apr 202457.2057.2056.9157.0556.946,100
18 Apr 202457.3457.4257.3057.3157.203,800
17 Apr 202458.2258.2257.5657.6157.5012,700
16 Apr 202457.8358.1557.8358.0157.907,700
15 Apr 202459.2659.2657.9958.1158.009,800
12 Apr 202459.1959.1958.7158.8358.726,300
11 Apr 202459.5259.7559.0559.6559.5414,900
10 Apr 202459.2759.3859.0359.2559.1413,100
09 Apr 202459.9959.9959.7259.9759.864,700
08 Apr 202459.9260.0459.8259.8959.7813,700
05 Apr 202459.5860.0459.4659.8859.77288,800
04 Apr 202460.7260.7259.3559.3559.2414,900
03 Apr 202460.2360.3460.0960.1360.027,600
02 Apr 202459.7160.0459.6560.0259.9117,600
01 Apr 202460.6660.6860.4060.4760.361,500
28 Mar 202460.6060.7560.5860.7460.6316,800
27 Mar 202460.2460.5260.2460.5260.4113,100
26 Mar 202460.3860.3860.0860.0859.9711,700
25 Mar 202460.3460.3460.1460.1460.0319,400
22 Mar 202460.5160.5760.5060.5260.414,600
21 Mar 202460.8160.8160.7660.7660.659,200
20 Mar 202459.9060.5059.8260.5060.3925,400
19 Mar 202459.2959.7459.1859.7459.637,400
18 Mar 202459.4159.5959.3359.3359.2215,700
15 Mar 202458.9759.0358.9558.9958.8820,000
14 Mar 202459.6159.6359.3659.4659.357,800
13 Mar 202459.9160.0859.7859.8659.7512,500
12 Mar 202459.6459.9459.6459.9459.837,800
11 Mar 202459.1759.4259.1659.3759.2613,600
08 Mar 202459.5059.8559.5059.5359.427,900
07 Mar 202459.6560.0059.5159.9359.82141,600
06 Mar 202459.2659.5459.1359.2859.173,300
05 Mar 202458.9858.9958.6758.8658.7519,600
04 Mar 202460.0160.0159.7359.7359.6211,300
01 Mar 202459.7260.1259.7260.1059.9916,900
29 Feb 202459.6659.6659.4059.6459.5310,300
28 Feb 202459.2759.3259.2159.3159.2014,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...