Yahoo

Correo

U.S. markets closed

F S&P 500
5,564.25
-4.50(-0.08%)
F Dow Jones
39,660.00
-28.00(-0.07%)
F Nasdaq
20,245.25
-10.00(-0.05%)
E-mini Russell 2000 Index Futur
2,053.70
-1.30(-0.06%)
Petróleo
83.13
+0.32(+0.39%)
Oro
2,337.50
+4.10(+0.18%)

FCF US Quality ETF (TTAC)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

60.72

+0.16

(+0.26%)

Al cierre: 02:50PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jul 2024	60.30	60.73	60.30	60.72	60.72	7,500
01 jul 2024	60.89	60.89	60.43	60.56	60.56	18,600
28 jun 2024	61.17	61.17	60.53	60.66	60.66	7,500
27 jun 2024	60.70	60.78	60.61	60.75	60.75	5,300
26 jun 2024	60.63	60.63	60.47	60.60	60.60	32,700
25 jun 2024	60.92	60.92	60.54	60.72	60.72	19,800
24 jun 2024	60.72	61.07	60.72	60.88	60.88	8,300
21 jun 2024	60.72	60.86	60.37	60.86	60.86	2,200
20 jun 2024	60.92	60.92	60.66	60.71	60.71	4,700
18 jun 2024	60.78	60.97	60.78	60.92	60.92	4,900
17 jun 2024	60.06	60.84	60.06	60.72	60.72	3,500
14 jun 2024	60.31	60.31	59.90	60.13	60.13	3,300
13 jun 2024	60.21	60.37	60.06	60.33	60.33	10,600
12 jun 2024	60.66	60.80	60.53	60.53	60.53	6,600
11 jun 2024	59.66	59.94	59.36	59.91	59.91	11,300
10 jun 2024	59.41	59.77	59.41	59.75	59.75	2,300
10 jun 2024	0.11 Dividendo
07 jun 2024	59.39	59.70	59.35	59.58	59.47	4,400
06 jun 2024	59.73	59.84	59.56	59.60	59.49	4,600
05 jun 2024	59.09	59.69	59.08	59.68	59.57	9,000
04 jun 2024	58.84	58.86	58.65	58.86	58.75	5,700
03 jun 2024	58.62	58.99	58.62	58.99	58.88	9,700
31 may 2024	58.46	59.21	58.46	59.21	59.10	2,900
30 may 2024	58.90	58.99	58.69	58.78	58.67	3,400
29 may 2024	59.15	59.36	59.12	59.12	59.01	6,300
28 may 2024	59.89	59.89	59.39	59.58	59.47	9,100
24 may 2024	59.81	60.19	59.79	60.02	59.91	9,300
23 may 2024	60.13	60.13	59.49	59.60	59.49	3,300
22 may 2024	60.38	60.44	59.99	60.16	60.05	10,000
21 may 2024	60.53	60.53	60.40	60.53	60.42	12,200
20 may 2024	60.61	60.68	60.53	60.62	60.51	4,000
17 may 2024	60.26	60.38	60.26	60.38	60.27	8,100
16 may 2024	60.41	60.47	60.37	60.37	60.26	7,800
15 may 2024	60.12	60.52	60.12	60.50	60.39	4,900
14 may 2024	59.56	59.77	59.43	59.76	59.65	11,900
13 may 2024	59.61	59.61	59.50	59.50	59.39	9,700
10 may 2024	59.50	59.56	59.38	59.56	59.45	21,700
09 may 2024	59.08	59.30	59.08	59.30	59.19	5,000
08 may 2024	58.85	58.87	58.67	58.82	58.71	7,300
07 may 2024	59.20	59.24	59.03	59.07	58.96	15,100
06 may 2024	58.93	59.06	58.84	59.05	58.94	59,000
03 may 2024	58.64	58.64	58.48	58.52	58.41	3,600
02 may 2024	57.35	57.78	57.29	57.77	57.66	49,500
01 may 2024	57.24	58.00	57.20	57.23	57.12	15,900
30 abr 2024	58.27	58.28	57.38	57.38	57.28	4,600
29 abr 2024	58.53	58.53	58.30	58.40	58.29	4,400
26 abr 2024	58.42	58.42	58.23	58.23	58.12	7,500
25 abr 2024	57.65	57.85	57.65	57.85	57.74	4,900
24 abr 2024	58.32	58.33	58.11	58.33	58.22	4,000
23 abr 2024	58.07	58.37	58.07	58.28	58.17	27,400
22 abr 2024	57.35	57.74	57.26	57.43	57.32	8,400
19 abr 2024	57.20	57.20	56.91	57.05	56.94	6,100
18 abr 2024	57.34	57.42	57.30	57.31	57.20	3,800
17 abr 2024	58.22	58.22	57.56	57.61	57.50	12,700
16 abr 2024	57.83	58.15	57.83	58.01	57.90	7,700
15 abr 2024	59.26	59.26	57.99	58.11	58.00	9,800
12 abr 2024	59.19	59.19	58.71	58.83	58.72	6,300
11 abr 2024	59.52	59.75	59.05	59.65	59.54	14,900
10 abr 2024	59.27	59.38	59.03	59.25	59.14	13,100
09 abr 2024	59.99	59.99	59.72	59.97	59.86	4,700
08 abr 2024	59.92	60.04	59.82	59.89	59.78	13,700
05 abr 2024	59.58	60.04	59.46	59.88	59.77	288,800
04 abr 2024	60.72	60.72	59.35	59.35	59.24	14,900
03 abr 2024	60.23	60.34	60.09	60.13	60.02	7,600
02 abr 2024	59.71	60.04	59.65	60.02	59.91	17,600
01 abr 2024	60.66	60.68	60.40	60.47	60.36	1,500
28 mar 2024	60.60	60.75	60.58	60.74	60.63	16,800
27 mar 2024	60.24	60.52	60.24	60.52	60.41	13,100
26 mar 2024	60.38	60.38	60.08	60.08	59.97	11,700
25 mar 2024	60.34	60.34	60.14	60.14	60.03	19,400
22 mar 2024	60.51	60.57	60.50	60.52	60.41	4,600
21 mar 2024	60.81	60.81	60.76	60.76	60.65	9,200
20 mar 2024	59.90	60.50	59.82	60.50	60.39	25,400
19 mar 2024	59.29	59.74	59.18	59.74	59.63	7,400
18 mar 2024	59.41	59.59	59.33	59.33	59.22	15,700
15 mar 2024	58.97	59.03	58.95	58.99	58.88	20,000
14 mar 2024	59.61	59.63	59.36	59.46	59.35	7,800
13 mar 2024	59.91	60.08	59.78	59.86	59.75	12,500
12 mar 2024	59.64	59.94	59.64	59.94	59.83	7,800
11 mar 2024	59.17	59.42	59.16	59.37	59.26	13,600
08 mar 2024	59.50	59.85	59.50	59.53	59.42	7,900
07 mar 2024	59.65	60.00	59.51	59.93	59.82	141,600
06 mar 2024	59.26	59.54	59.13	59.28	59.17	3,300
05 mar 2024	58.98	58.99	58.67	58.86	58.75	19,600
04 mar 2024	60.01	60.01	59.73	59.73	59.62	11,300
01 mar 2024	59.72	60.12	59.72	60.10	59.99	16,900
29 feb 2024	59.66	59.66	59.40	59.64	59.53	10,300
28 feb 2024	59.27	59.32	59.21	59.31	59.20	14,300
27 feb 2024	59.30	59.49	59.30	59.47	59.36	10,500
26 feb 2024	59.45	59.53	59.30	59.30	59.19	7,300
23 feb 2024	59.21	59.39	59.21	59.33	59.22	2,600
22 feb 2024	58.67	59.15	58.67	59.15	59.04	6,800
21 feb 2024	58.10	58.10	57.73	58.06	57.95	45,400
20 feb 2024	58.67	58.67	58.37	58.50	58.39	6,700
16 feb 2024	59.13	59.48	59.02	59.02	58.91	20,800
15 feb 2024	59.36	59.54	59.28	59.54	59.44	8,500
14 feb 2024	59.03	59.18	58.83	59.18	59.07	5,000
13 feb 2024	58.44	58.68	58.16	58.54	58.44	97,100
12 feb 2024	59.45	59.63	59.37	59.43	59.32	10,600
09 feb 2024	59.39	59.55	59.33	59.44	59.33	26,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,564.25-4.50(-0.08%)

F Dow Jones39,660.00-28.00(-0.07%)

F Nasdaq20,245.25-10.00(-0.05%)

E-mini Russell 2000 Index Futur2,053.70-1.30(-0.06%)

Petróleo83.13+0.32(+0.39%)

Oro2,337.50+4.10(+0.18%)

FCF US Quality ETF (TTAC)

F S&P 500
5,564.25
-4.50(-0.08%)

F Dow Jones
39,660.00
-28.00(-0.07%)

F Nasdaq
20,245.25
-10.00(-0.05%)

E-mini Russell 2000 Index Futur
2,053.70
-1.30(-0.06%)

Petróleo
83.13
+0.32(+0.39%)

Oro
2,337.50
+4.10(+0.18%)