Trimtabs Fcf International Quality ETF (NY: TTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	31.08	31.28	31.08	31.25	341,192	-0.02(-0.08%)
Sep 30, 2024	31.40	31.40	31.23	31.28	7,877	-0.03(-0.09%)
Sep 27, 2024	31.43	31.43	31.25	31.31	6,807	+0.02(+0.05%)
Sep 26, 2024	31.23	31.37	31.20	31.29	13,067	+0.63(+2.05%)
Sep 25, 2024	30.66	30.74	30.66	30.66	4,971	-0.14(-0.46%)
Sep 24, 2024	30.48	30.85	30.48	30.80	12,875	+0.48(+1.57%)
Sep 23, 2024	30.14	30.33	30.14	30.33	7,386	+0.14(+0.45%)
Sep 20, 2024	30.26	30.28	30.14	30.19	1,438	-0.26(-0.87%)
Sep 19, 2024	30.38	30.53	30.30	30.46	2,179	+0.37(+1.23%)
Sep 18, 2024	30.06	30.19	29.96	30.09	13,297	-0.01(-0.04%)
Sep 17, 2024	30.28	30.28	30.10	30.10	1,197	-0.15(-0.51%)
Sep 16, 2024	30.14	30.25	30.14	30.25	3,194	+0.26(+0.86%)
Sep 13, 2024	30.03	30.03	30.00	30.00	337	+0.09(+0.31%)
Sep 12, 2024	29.94	29.94	29.85	29.90	7,821	+0.26(+0.87%)
Sep 11, 2024	30.55	30.55	29.40	29.65	18,475	+0.18(+0.60%)
Sep 10, 2024	29.43	29.51	29.35	29.47	30,006	-0.10(-0.32%)
Sep 09, 2024	29.47	29.65	29.47	29.56	2,783	+0.12(+0.40%)
Sep 06, 2024	29.44	29.53	29.44	29.45	1,535	-0.28(-0.93%)
Sep 05, 2024	29.67	29.83	29.67	29.72	37,320	-0.21(-0.71%)
Sep 04, 2024	29.97	30.02	29.94	29.94	5,138	+0.44(+1.50%)

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.