Trimtabs Fcf International Quality ETF (NY: TTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	30.16	30.16	28.34	29.50	1,537	-0.99(-3.24%)
Aug 30, 2024	30.45	30.48	30.39	30.48	1,059	+0.04(+0.15%)
Aug 29, 2024	30.17	30.54	30.17	30.44	4,064	+0.27(+0.89%)
Aug 28, 2024	30.34	30.34	30.09	30.17	4,216	-0.20(-0.67%)
Aug 27, 2024	30.36	30.39	30.25	30.38	2,815	+0.03(+0.11%)
Aug 26, 2024	30.40	30.40	30.34	30.34	528	-0.17(-0.57%)
Aug 23, 2024	30.35	30.52	30.35	30.52	980	+0.40(+1.32%)
Aug 22, 2024	30.38	30.38	30.12	30.12	2,938	-0.15(-0.49%)
Aug 21, 2024	30.16	30.27	30.10	30.27	2,965	+0.23(+0.76%)
Aug 20, 2024	30.00	30.09	29.97	30.04	2,065	-0.10(-0.33%)
Aug 19, 2024	30.09	30.20	30.09	30.14	1,602	+0.24(+0.79%)
Aug 16, 2024	29.81	29.90	29.81	29.90	6,969	+0.19(+0.65%)
Aug 15, 2024	29.71	29.79	29.66	29.71	5,000	+0.26(+0.90%)
Aug 14, 2024	29.41	29.47	29.36	29.44	4,663	-0.01(-0.04%)
Aug 13, 2024	29.15	29.46	29.15	29.46	6,410	+0.41(+1.41%)
Aug 12, 2024	29.02	29.11	29.02	29.05	5,326	+0.03(+0.12%)
Aug 09, 2024	28.75	29.04	28.75	29.01	11,344	+0.30(+1.03%)
Aug 08, 2024	28.64	28.74	28.54	28.72	14,862	+0.37(+1.30%)
Aug 07, 2024	28.59	28.60	28.32	28.35	22,937	-0.14(-0.49%)
Aug 06, 2024	28.39	28.63	28.39	28.49	5,836	+0.21(+0.74%)
Aug 05, 2024	27.97	28.41	27.97	28.28	48,231	-0.63(-2.16%)
Aug 02, 2024	28.92	28.93	28.86	28.90	2,847	-0.34(-1.17%)

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.