Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Abacus FCF Leaders ETF (TTAC)

69.35
-0.41
(-0.59%)
At close: December 12 at 3:59:53 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202565.4965.9965.4765.7665.7617,372
May 5, 202565.8666.6765.8666.3566.3515,655
May 2, 202565.8966.3665.8266.3266.3246,772
May 1, 202565.7465.9765.3465.3465.3428,714
Apr 30, 202563.8965.4063.8965.4065.4019,335
Apr 29, 202564.4665.0964.3264.9464.9412,557
Apr 28, 202564.2564.4563.8964.4264.4227,096
Apr 25, 202563.5464.1263.5464.1264.128,345
Apr 24, 202562.2763.6562.2763.5463.5415,299
Apr 23, 202562.6563.1661.8362.0562.0514,608
Apr 22, 202560.0761.1560.0760.9960.9922,110
Apr 21, 202560.5360.5558.9259.5859.5819,368
Apr 17, 202560.9661.4960.7261.1061.1038,172
Apr 16, 202561.3361.5560.2760.8360.839,569
Apr 15, 202561.5961.9361.5961.8761.8716,352
Apr 14, 202562.0062.0061.0161.4661.4655,673
Apr 11, 202559.9560.9059.9560.8060.8028,582
Apr 10, 202560.2260.5158.6760.0360.0339,810
Apr 9, 202556.4261.9456.4261.8161.8119,523
Apr 8, 202559.6759.8556.0456.8756.8733,135
Apr 7, 202555.9558.3055.4057.7257.7232,373
Apr 4, 202558.9758.9757.8957.8957.8923,398
Apr 3, 202562.2962.6561.7761.7761.7727,128
Apr 2, 202564.0365.1064.0364.7164.7163,831
Apr 1, 202563.5764.1463.1964.1464.143,883
Mar 31, 202563.0864.0362.5163.9163.91151,172
Mar 28, 2025 0.157138 Dividend
Mar 28, 202564.6064.6063.6463.7863.7813,847
Mar 27, 202565.4865.4864.8264.8264.6717,180
Mar 26, 202566.2766.2765.4065.4765.3112,210
Mar 25, 202566.3566.5166.1066.3466.1821,610
Mar 24, 202565.8966.1865.8966.1866.0240,806
Mar 21, 202564.0764.9463.9664.8964.7312,730
Mar 20, 202565.2765.2764.6264.7564.5911,202
Mar 19, 202564.8065.0264.7165.0264.8715,407
Mar 18, 202564.6364.6363.7564.0463.8965,424
Mar 17, 202564.4065.2164.4064.9564.79227,006
Mar 14, 202563.3063.9363.2463.9363.7713,237
Mar 13, 202563.0263.1162.2062.3362.1722,823
Mar 12, 202564.2464.2463.7563.7963.6412,292
Mar 11, 202563.4563.8863.2863.7163.566,892
Mar 10, 202564.4564.4564.0364.0363.879,938
Mar 7, 202565.1466.1064.6766.0765.9116,359
Mar 6, 202566.6666.6665.4465.5565.399,708
Mar 5, 202566.7967.4666.6467.3667.2012,989
Mar 4, 202566.5567.6366.4467.0366.8725,835
Mar 3, 202568.3568.6267.3067.5467.3823,524
Feb 28, 202567.8368.3667.4468.2968.1220,390
Feb 27, 202568.4368.6067.5167.5167.3516,933
Feb 26, 202568.8568.8568.1068.3168.1423,527
Feb 25, 202568.2068.8567.9968.4968.3212,531
Feb 24, 202569.1169.1968.5368.8568.6925,294
Feb 21, 202569.7069.7068.9568.9568.7848,054
Feb 20, 202570.2470.6070.2470.6070.435,854
Feb 19, 202571.0471.2870.7971.1971.028,060
Feb 18, 202570.9371.1170.7971.1170.9412,355
Feb 14, 202570.9070.9570.8170.8370.6612,058
Feb 13, 202570.5870.6970.3070.6570.4829,021
Feb 12, 202569.0669.6569.0669.6069.4313,919
Feb 11, 202569.5569.6869.4069.6069.4326,479
Feb 10, 202569.8369.9769.8069.8069.6323,697
Feb 7, 202570.1570.1569.3969.4369.2634,432
Feb 6, 202569.6269.7869.5969.7869.613,903
Feb 5, 202569.1369.7569.1369.7369.5617,251
Feb 4, 202568.9969.3368.9969.3069.1356,593
Feb 3, 202568.1369.2868.1369.0368.8620,689
Jan 31, 202570.0470.0969.2869.4069.2313,193
Jan 30, 202569.6369.7669.4169.5769.4010,418
Jan 29, 202568.8568.9668.6668.8668.6910,995
Jan 28, 202568.8769.1568.8769.0468.8712,884
Jan 27, 202568.3668.6368.3268.5668.4011,356
Jan 24, 202569.0569.0568.7368.8168.6411,974
Jan 23, 202568.4768.9868.4768.9868.8118,202
Jan 22, 202568.7868.7868.6868.6868.515,128
Jan 21, 202568.2268.5568.2268.5568.3844,645
Jan 17, 202568.3068.3067.9567.9567.7913,489
Jan 16, 202567.9067.9667.7067.7067.547,855
Jan 15, 202567.4767.6867.4767.5067.346,081
Jan 14, 202566.3366.5266.2066.3866.2217,573
Jan 13, 202565.5265.8965.4065.8965.7358,821
Jan 10, 202566.0266.2365.7265.7265.5612,736
Jan 8, 202566.2866.8366.2166.8366.6714,085
Jan 7, 202567.0067.0666.7366.7366.56163,228
Jan 6, 202567.5967.5967.3967.3967.2310,715
Jan 3, 202566.7767.2866.6867.2667.098,000
Jan 2, 202566.4767.1466.2666.5166.3522,215
Dec 31, 202466.7966.9366.3266.4766.3112,039
Dec 30, 2024 0.083396 Dividend
Dec 30, 202466.6067.0166.2966.7666.5920,732
Dec 27, 202467.8867.8867.4067.4667.213,103
Dec 26, 202468.0168.2668.0168.2668.0143,010
Dec 24, 202467.6568.1567.6568.1567.903,829
Dec 23, 202467.1767.7067.1367.7067.4556,233
Dec 20, 202467.9267.9267.5267.5867.3314,172
Dec 19, 202467.0867.3566.5666.5666.3211,673
Dec 18, 202468.6868.6866.7866.7866.5412,922
Dec 17, 202468.8869.0768.8269.0268.7623,494
Dec 16, 202469.3569.3569.3569.3569.10-
Dec 13, 202469.3569.3569.3569.3569.10-
Dec 12, 202469.6069.6169.3569.3569.1013,008
Dec 11, 202469.7269.9269.7269.7669.5010,872
Dec 10, 202469.8869.8869.2969.3069.0515,497
Dec 9, 202470.8270.8269.8069.8069.5489,749
Dec 6, 202470.8170.8770.7770.8570.597,494
Dec 5, 202470.7670.7670.4870.4870.2212,584
Dec 4, 202470.4770.7770.4670.7770.5110,058
Dec 3, 202470.0870.2770.0870.2469.9815,341
Dec 2, 202470.0470.2869.9870.2269.9612,946
Nov 29, 202470.0570.1769.9470.0669.8017,254
Nov 27, 202470.0970.0969.7269.7869.53309,754
Nov 26, 202469.8070.1569.8070.1469.889,207
Nov 25, 202469.9070.1069.9069.9569.6924,171
Nov 22, 202469.0069.4469.0069.3869.1354,768
Nov 21, 202468.1568.7967.8968.7468.4947,589
Nov 20, 202467.4967.8467.4767.8467.59307,989
Nov 19, 202466.9267.6666.8467.5467.29248,135
Nov 18, 202467.2667.5867.2667.4467.2010,890
Nov 15, 202467.3167.3267.1567.2567.0155,876
Nov 14, 202468.4268.5568.1468.1467.899,649
Nov 13, 202468.8168.8668.5868.5868.336,209
Nov 12, 202469.1069.1068.6268.6368.384,425
Nov 11, 202469.1969.1969.0269.0768.8279,468
Nov 8, 202468.4968.9768.4968.9368.684,896
Nov 7, 202468.2268.5168.2268.3868.1319,463
Nov 6, 202467.5267.6867.2967.6267.3710,627
Nov 5, 202465.7166.1965.7166.1965.959,184
Nov 4, 202465.1765.4865.1765.2965.0561,823
Nov 1, 202465.2465.5965.2465.2765.0311,662
Oct 31, 202465.3965.3965.0965.0964.8551,149
Oct 30, 202465.8465.8465.5365.5365.2967,713
Oct 29, 202465.7165.8365.7165.7765.5314,354
Oct 28, 202465.4965.6465.4965.5365.29149,154
Oct 25, 202465.6365.8465.1765.2164.97228,512
Oct 24, 202465.4965.4965.3565.4365.19329,174
Oct 23, 202465.2965.3065.1865.3065.0610,156
Oct 22, 202465.8166.0965.8166.0565.815,944
Oct 21, 202466.5666.5666.1666.2265.976,533
Oct 18, 202466.5466.6366.4966.6166.378,503
Oct 17, 202466.6466.6966.5166.5166.2710,517
Oct 16, 202466.4866.6366.4866.5966.356,727
Oct 15, 202466.9966.9966.4066.4066.1615,447
Oct 14, 202466.3266.7166.3266.7066.466,693
Oct 11, 202465.7766.2865.7766.2766.034,964
Oct 10, 202465.7065.8165.5965.7665.5211,226
Oct 9, 202465.3065.9565.3065.9565.7118,536
Oct 8, 202465.0765.3265.0765.3265.08161,541
Oct 7, 202465.1665.1664.7664.8664.622,578
Oct 4, 202465.0865.3665.0165.3665.1253,477
Oct 3, 202464.5564.7064.5464.7064.4612,922
Oct 2, 202464.5264.8964.4664.7964.5512,059
Oct 1, 202464.6364.7664.4564.7264.48578,989
Sep 30, 202464.9365.1864.6665.1864.957,271
Sep 27, 2024 0.185076 Dividend
Sep 27, 202465.1465.1464.9364.9364.6915,684
Sep 26, 202464.8864.9964.8864.9964.5718,056
Sep 25, 202464.5964.5964.4064.4063.9813,967
Sep 24, 202464.9364.9464.8064.9464.5221,757
Sep 23, 202464.9464.9464.7564.7864.363,442
Sep 20, 202464.4464.7064.4264.6664.243,975
Sep 19, 202464.7964.7964.5064.6764.253,719
Sep 18, 202463.6964.2463.6763.8063.397,571
Sep 17, 202463.9064.1663.6663.8063.3919,428
Sep 16, 202463.5863.8263.5863.8263.4110,006
Sep 13, 202463.1163.6263.1163.4963.072,627
Sep 12, 202462.6563.0662.5562.9662.557,418
Sep 11, 202462.3162.7561.8662.6962.2810,319
Sep 10, 202462.2462.4462.1062.4462.0416,694
Sep 9, 202462.3262.4362.2262.2661.862,832
Sep 6, 202462.8162.8161.6861.6961.2934,387
Sep 5, 202462.5662.6462.1762.3461.9410,554
Sep 4, 202462.5862.8062.5862.7862.378,297
Sep 3, 202463.9063.9062.6462.8462.4310,637
Aug 30, 202463.9064.1163.6164.1163.696,553
Aug 29, 202463.6164.1063.5663.5763.167,368
Aug 28, 202463.6463.6463.0263.3362.925,252
Aug 27, 202463.5963.6163.5763.6063.191,949
Aug 26, 202463.8563.8563.4663.4663.053,596
Aug 23, 202463.0863.5763.0863.5763.164,271
Aug 22, 202463.3563.3562.7162.7162.303,172
Aug 21, 202462.9963.2962.9463.2962.887,243
Aug 20, 202462.8162.8762.6662.7762.363,175
Aug 19, 202462.5062.9562.5062.9562.545,369
Aug 16, 202462.2262.4862.2262.4262.018,402
Aug 15, 202462.2462.3862.2462.3861.979,617
Aug 14, 202461.2961.5061.2561.5061.1011,300
Aug 13, 202460.7061.3060.6761.2160.8111,186
Aug 12, 202460.3760.4460.2060.2959.902,744
Aug 9, 202460.2060.5860.1660.5460.1423,366
Aug 8, 202459.3560.2059.3560.2059.816,565
Aug 7, 202460.1360.1358.7958.7958.4130,046
Aug 6, 202459.0859.7259.0859.1458.7511,755
Aug 5, 202457.3159.1057.3158.5058.1211,731
Aug 2, 202459.4459.9159.4459.8859.499,673
Aug 1, 202462.4862.6060.8761.2660.8638,783
Jul 31, 202462.4562.4562.3362.3661.954,354
Jul 30, 202462.1362.1361.5161.8061.403,786
Jul 29, 202461.9061.9461.8161.8561.458,428
Jul 26, 202461.4361.8061.2461.8061.403,772
Jul 25, 202460.6261.5760.5860.7160.3214,467
Jul 24, 202461.1461.1460.3160.3159.929,455
Jul 23, 202461.5961.8461.5661.5661.16158,652
Jul 22, 202461.6361.7761.6361.7761.379,327
Jul 19, 202461.3661.3661.0461.0460.644,784
Jul 18, 202461.6761.7861.3261.5161.111,274
Jul 17, 202462.7162.7162.0862.0961.684,919
Jul 16, 202462.8963.1762.8763.1762.767,258
Jul 15, 202462.4262.6062.2662.2761.864,023
Jul 12, 202461.6762.3461.6761.9861.582,023
Jul 11, 202461.7961.7961.3861.4261.026,626
Jul 10, 202460.8861.2360.8861.2360.831,654
Jul 9, 202461.0661.0660.7860.8260.4211,751
Jul 8, 202461.1461.1460.9861.0660.678,001
Jul 5, 202460.6761.0260.6761.0260.625,276
Jul 3, 202460.7660.9160.7660.8260.42899
Jul 2, 202460.3060.7360.3060.7260.337,519
Jul 1, 202460.8960.8960.4360.5660.1718,593
Jun 28, 202461.1761.1760.5360.6660.277,500
Jun 27, 202460.7060.7860.6160.7560.365,320
Jun 26, 202460.6360.6360.4760.6060.2032,694
Jun 25, 202460.9260.9260.5460.7260.3319,848
Jun 24, 202460.7261.0760.7260.8860.498,251
Jun 21, 202460.7260.8660.3760.8660.462,201
Jun 20, 202460.9260.9260.6660.7160.314,720
Jun 18, 202460.7860.9760.7860.9260.524,880
Jun 17, 202460.0660.8460.0660.7260.333,537
Jun 14, 202460.3160.3159.9060.1359.733,299
Jun 13, 202460.2160.3760.0660.3359.9410,603
Jun 12, 202460.6660.8060.5360.5360.146,642
Jun 11, 202459.6659.9459.3659.9159.5211,281
Jun 10, 2024 0.109701 Dividend
Jun 10, 202459.4159.7759.4159.7559.362,319
Jun 7, 202459.3959.7059.3559.5859.084,438
Jun 6, 202459.7359.8459.5659.6059.104,585
Jun 5, 202459.0959.6959.0859.6859.199,048
Jun 4, 202458.8458.8658.6558.8658.375,681
Jun 3, 202458.6259.0158.6258.9958.509,677
May 31, 202458.4659.2158.4659.2158.722,895
May 30, 202458.9058.9958.6958.7858.293,385
May 29, 202459.1559.3659.1259.1258.636,345
May 28, 202459.8959.8959.3959.5859.099,099
May 24, 202459.8160.1959.7960.0259.529,270
May 23, 202460.1360.1359.4959.6059.113,331
May 22, 202460.3860.4459.9960.1659.6610,043
May 21, 202460.5360.5360.4060.5360.0212,197
May 20, 202460.6160.6860.5360.6260.113,980
May 17, 202460.2660.3860.2660.3859.888,142
May 16, 202460.4160.4760.3760.3759.877,822
May 15, 202460.1260.5260.1260.5059.994,918
May 14, 202459.5659.7759.4359.7659.2611,865
May 13, 202459.6159.6159.5059.5059.019,692
May 10, 202459.5059.5659.3859.5659.0621,711
May 9, 202459.0859.3059.0859.3058.814,976
May 8, 202458.8558.8758.6758.8258.337,340
May 7, 202459.2059.2459.0359.0758.5815,084

Related Tickers