Get the Stockscreener App
60.62
0.40%
+0.2393
After Hours:
60.68
0.0617
+0.10%
FCF US Quality ETF Stock (TTAC) Price History
The historical daily chart and data for FCF US Quality ETF stock (TTAC), show that the latest closing stock price as of May 20, 2024, is $60.62.
- FCF US Quality ETF all-time high stock price is $60.86, occurred on December 29, 2021.
- The lowest FCF US Quality ETF stock price recorded was $24.36 on November 03, 2016. Since then, FCF US Quality ETF's stock price has risen over 148.84% to $60.62 now.
- The 52-week high stock price for TTAC is $60.81, representing a 0.32% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for TTAC is $48.82, indicating a -19.46% decrease from the current share price, occurred on May 24, 2023.
- The closing price of FCF US Quality ETF (TTAC) stock in the beginning of 2023 was $55.05. The stock closed the year at $46.53, a loss of over -15.48% for the year.
The table below shows more information about TTAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $60.68 | $60.53 | $0.15 | 3,980.0 | +0.40% |
| May 17, 2024 | $60.38 | $60.26 | $0.119 | 8,142.0 | +0.01% |
| May 16, 2024 | $60.47 | $60.37 | $0.0961 | 7,822.0 | -0.20% |
| May 15, 2024 | $60.52 | $60.12 | $0.40 | 4,918.0 | +1.24% |
| May 14, 2024 | $59.77 | $59.43 | $0.34 | 11,865.0 | +0.43% |
| May 13, 2024 | $59.61 | $59.50 | $0.1059 | 9,692.0 | -0.09% |
| May 10, 2024 | $59.55 | $59.38 | $0.175 | 21,711.0 | +0.43% |
| May 09, 2024 | $59.30 | $59.08 | $0.22 | 4,976.0 | +0.82% |
| May 08, 2024 | $58.87 | $58.67 | $0.1999 | 7,340.0 | -0.42% |
| May 07, 2024 | $59.24 | $59.03 | $0.2055 | 15,084.0 | +0.04% |
| May 06, 2024 | $59.06 | $58.84 | $0.2161 | 58,964.0 | +0.91% |
| May 03, 2024 | $58.64 | $58.48 | $0.1616 | 3,580.0 | +1.29% |
| May 02, 2024 | $57.78 | $57.29 | $0.4927 | 49,466.0 | +0.95% |
| May 01, 2024 | $58.00 | $57.20 | $0.8031 | 15,874.0 | -0.27% |
| Apr 30, 2024 | $58.28 | $57.38 | $0.8958 | 4,597.0 | -1.73% |
| Apr 29, 2024 | $58.53 | $58.30 | $0.2314 | 4,356.0 | +0.29% |
| Apr 26, 2024 | $58.41 | $58.23 | $0.1853 | 7,502.0 | +0.66% |
| Apr 25, 2024 | $57.85 | $57.65 | $0.2025 | 4,875.0 | -0.83% |
| Apr 24, 2024 | $58.33 | $58.11 | $0.2216 | 4,004.0 | +0.08% |
| Apr 23, 2024 | $58.37 | $58.07 | $0.299 | 27,414.0 | +1.48% |
FCF US Quality ETF Stock (TTAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FCF US Quality ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FCF US Quality ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
FCF US Quality ETF Stock (TTAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $60.68 | $57.20 | $3.48 | 227,394.0 | +5.64% |
| Apr, 2024 | $60.72 | $56.91 | $3.81 | 484,216.0 | -5.52% |
| Mar, 2024 | $60.81 | $58.67 | $2.14 | 385,701.0 | +1.84% |
| Feb, 2024 | $59.66 | $57.63 | $2.03 | 371,298.0 | +3.50% |
| Jan, 2024 | $58.57 | $55.23 | $3.34 | 520,953.0 | +1.77% |
FCF US Quality ETF Stock (TTAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.99 | $54.11 | $2.88 | 355,121.0 | +4.77% |
| Nov, 2023 | $54.12 | $49.94 | $4.18 | 2,335,523.0 | +8.04% |
| Oct, 2023 | $52.49 | $49.10 | $3.39 | 97,999.0 | -2.29% |
| Sep, 2023 | $53.39 | $50.93 | $2.46 | 104,733.0 | -3.74% |
| Aug, 2023 | $53.91 | $51.13 | $2.78 | 112,147.0 | -1.40% |
| Jul, 2023 | $54.12 | $51.59 | $2.53 | 82,938.0 | +2.74% |
| Jun, 2023 | $52.55 | $49.74 | $2.81 | 92,678.0 | +5.85% |
| May, 2023 | $49.90 | $47.98 | $1.92 | 242,965.0 | +0.91% |
| Apr, 2023 | $49.70 | $48.12 | $1.58 | 229,708.0 | +0.52% |
| Mar, 2023 | $48.90 | $46.05 | $2.85 | 214,355.0 | +2.30% |
| Feb, 2023 | $49.79 | $47.55 | $2.24 | 80,740.0 | -1.61% |
| Jan, 2023 | $48.58 | $45.86 | $2.72 | 671,304.0 | +4.39% |
FCF US Quality ETF Stock (TTAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.16 | $46.03 | $4.12 | 271,675.0 | -6.62% |
| Nov, 2022 | $49.83 | $45.59 | $4.24 | 168,938.0 | +4.87% |
| Oct, 2022 | $47.79 | $43.35 | $4.44 | 98,970.0 | +9.60% |
| Sep, 2022 | $48.96 | $43.35 | $5.61 | 292,346.0 | -8.39% |
| Aug, 2022 | $50.84 | $47.32 | $3.52 | 132,675.0 | -2.74% |
| Jul, 2022 | $48.65 | $44.38 | $4.27 | 136,727.0 | +7.49% |
| Jun, 2022 | $49.55 | $43.52 | $6.03 | 113,084.0 | -7.25% |
| May, 2022 | $50.29 | $45.53 | $4.76 | 155,882.0 | +0.89% |
| Apr, 2022 | $52.45 | $48.37 | $4.08 | 92,701.0 | -7.09% |
| Mar, 2022 | $53.25 | $48.14 | $5.11 | 161,442.0 | +2.79% |
| Feb, 2022 | $52.95 | $46.80 | $6.15 | 158,600.0 | -1.92% |
| Jan, 2022 | $55.50 | $48.79 | $6.71 | 352,922.0 | -6.48% |
0.43%
0.53%
Cap:
|
Volume (24h):