Indicators

Trimtabs Fcf International Quality ETF (NY: TTAI )

30.13 +0.10 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	30.25	30.25	30.05	30.21	1,531	-0.32(-1.05%)
Nov 27, 2020	30.44	30.53	30.44	30.53	200	+0.38(+1.27%)
Nov 25, 2020	30.06	30.14	30.06	30.14	200	+0.26(+0.88%)
Nov 24, 2020	29.67	30.03	29.67	29.88	17,059	+0.01(+0.03%)
Nov 23, 2020	29.85	29.91	29.81	29.87	305	-0.00(-0.00%)
Nov 20, 2020	29.84	29.87	29.84	29.87	100	+0.11(+0.36%)
Nov 19, 2020	29.71	29.76	29.71	29.76	200	+0.17(+0.59%)
Nov 18, 2020	29.72	29.72	29.52	29.59	1,200	-0.04(-0.14%)
Nov 17, 2020	29.63	29.63	29.63	29.63	2	-0.05(-0.16%)
Nov 16, 2020	29.61	29.68	29.61	29.68	200	+0.16(+0.55%)
Nov 13, 2020	29.44	29.52	29.44	29.52	200	+0.34(+1.16%)
Nov 12, 2020	29.19	29.21	29.12	29.18	1,601	-0.19(-0.66%)
Nov 11, 2020	29.37	29.37	29.37	29.37	108	+0.10(+0.35%)
Nov 10, 2020	29.20	29.27	29.20	29.27	200	-0.28(-0.94%)
Nov 09, 2020	29.66	29.66	29.40	29.55	296	+0.46(+1.58%)
Nov 06, 2020	29.09	29.09	29.09	29.09	100	+0.12(+0.41%)
Nov 05, 2020	28.97	28.97	28.97	28.97	0	+0.65(+2.28%)
Nov 04, 2020	28.35	28.35	28.17	28.32	1,044	+0.40(+1.42%)
Nov 03, 2020	27.82	27.93	27.82	27.93	210	+0.68(+2.49%)

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.