Tidal Trust II - Tactical Advantage ETF (FDAT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.86 | 21.93 | 21.85 | 21.89 | 21.89 | 1,300 |
| 20 Jun 2024 | 21.95 | 21.97 | 21.91 | 21.91 | 21.91 | 1,200 |
| 18 Jun 2024 | 21.98 | 22.04 | 21.93 | 21.99 | 21.99 | 4,000 |
| 17 Jun 2024 | 21.84 | 21.99 | 21.84 | 21.93 | 21.93 | 3,600 |
| 14 Jun 2024 | 21.84 | 21.93 | 21.80 | 21.90 | 21.90 | 2,100 |
| 13 Jun 2024 | 21.93 | 22.02 | 21.85 | 21.99 | 21.99 | 3,500 |
| 12 Jun 2024 | 22.01 | 22.10 | 21.90 | 21.95 | 21.95 | 1,400 |
| 11 Jun 2024 | 21.62 | 21.77 | 21.62 | 21.72 | 21.72 | 2,500 |
| 10 Jun 2024 | 21.62 | 21.76 | 21.62 | 21.72 | 21.72 | 1,800 |
| 07 Jun 2024 | 21.68 | 21.74 | 21.68 | 21.68 | 21.68 | 1,200 |
| 06 Jun 2024 | 21.85 | 21.85 | 21.80 | 21.83 | 21.83 | 1,400 |
| 05 Jun 2024 | 21.68 | 21.89 | 21.65 | 21.86 | 21.86 | 3,000 |
| 04 Jun 2024 | 21.59 | 21.67 | 21.58 | 21.59 | 21.59 | 1,400 |
| 03 Jun 2024 | 21.71 | 21.71 | 21.47 | 21.63 | 21.63 | 1,100 |
| 31 May 2024 | 21.64 | 21.64 | 21.39 | 21.59 | 21.59 | 3,500 |
| 30 May 2024 | 21.48 | 21.50 | 21.43 | 21.48 | 21.48 | 3,700 |
| 29 May 2024 | 21.41 | 21.61 | 21.40 | 21.42 | 21.42 | 3,300 |
| 28 May 2024 | 21.84 | 21.84 | 21.61 | 21.68 | 21.68 | 1,500 |
| 24 May 2024 | 21.66 | 21.79 | 21.66 | 21.75 | 21.75 | 1,300 |
| 23 May 2024 | 21.88 | 21.88 | 21.60 | 21.60 | 21.60 | 1,100 |
| 22 May 2024 | 21.95 | 21.99 | 21.83 | 21.87 | 21.87 | 2,200 |
| 21 May 2024 | 21.90 | 21.97 | 21.89 | 21.92 | 21.92 | 1,100 |
| 20 May 2024 | 21.91 | 22.03 | 21.91 | 21.98 | 21.98 | 3,000 |
| 17 May 2024 | 21.89 | 21.92 | 21.86 | 21.88 | 21.88 | 1,300 |
| 16 May 2024 | 21.95 | 22.03 | 21.94 | 21.94 | 21.94 | 3,500 |
| 15 May 2024 | 21.84 | 22.00 | 21.84 | 21.98 | 21.98 | 1,400 |
| 14 May 2024 | 21.75 | 21.77 | 21.73 | 21.75 | 21.75 | 500 |
| 13 May 2024 | 21.65 | 21.69 | 21.60 | 21.60 | 21.60 | 400 |
| 10 May 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | 100 |
| 09 May 2024 | 21.54 | 21.61 | 21.54 | 21.57 | 21.57 | 1,800 |
| 08 May 2024 | 21.53 | 21.55 | 21.50 | 21.52 | 21.52 | 1,200 |
| 07 May 2024 | 21.70 | 21.73 | 21.65 | 21.65 | 21.65 | 500 |
| 06 May 2024 | 21.60 | 21.68 | 21.60 | 21.66 | 21.66 | 900 |
| 03 May 2024 | 21.54 | 21.57 | 21.50 | 21.53 | 21.53 | 1,900 |
| 02 May 2024 | 21.41 | 21.47 | 21.38 | 21.41 | 21.41 | 800 |
| 01 May 2024 | 21.33 | 21.49 | 21.33 | 21.34 | 21.34 | 1,800 |
| 30 Apr 2024 | 21.48 | 21.48 | 21.34 | 21.34 | 21.34 | 100 |
| 29 Apr 2024 | 21.54 | 21.55 | 21.50 | 21.50 | 21.50 | 900 |
| 26 Apr 2024 | 21.49 | 21.54 | 21.49 | 21.49 | 21.49 | 600 |
| 25 Apr 2024 | 21.34 | 21.46 | 21.34 | 21.43 | 21.43 | 400 |
| 24 Apr 2024 | 21.54 | 21.56 | 21.50 | 21.52 | 21.52 | 3,800 |
| 23 Apr 2024 | 21.51 | 21.56 | 21.50 | 21.51 | 21.51 | 6,900 |
| 22 Apr 2024 | 21.51 | 21.52 | 21.47 | 21.47 | 21.47 | 2,400 |
| 19 Apr 2024 | 21.47 | 21.50 | 21.46 | 21.48 | 21.48 | 1,700 |
| 18 Apr 2024 | 21.52 | 21.52 | 21.44 | 21.47 | 21.47 | 1,600 |
| 17 Apr 2024 | 21.57 | 21.57 | 21.48 | 21.50 | 21.50 | 4,400 |
| 16 Apr 2024 | 21.55 | 21.55 | 21.49 | 21.50 | 21.50 | 2,500 |
| 15 Apr 2024 | 21.74 | 21.74 | 21.50 | 21.52 | 21.52 | 2,600 |
| 12 Apr 2024 | 21.78 | 21.78 | 21.61 | 21.61 | 21.61 | 1,600 |
| 11 Apr 2024 | 21.75 | 21.86 | 21.73 | 21.81 | 21.81 | 2,300 |
| 10 Apr 2024 | 21.80 | 21.86 | 21.69 | 21.74 | 21.74 | 2,400 |
| 09 Apr 2024 | 22.09 | 22.09 | 21.97 | 22.00 | 22.00 | 800 |
| 08 Apr 2024 | 21.95 | 22.02 | 21.95 | 21.96 | 21.96 | 600 |
| 05 Apr 2024 | 21.83 | 22.00 | 21.83 | 21.95 | 21.95 | 500 |
| 04 Apr 2024 | 22.08 | 22.08 | 21.80 | 21.80 | 21.80 | 600 |
| 03 Apr 2024 | 21.90 | 22.02 | 21.90 | 21.97 | 21.97 | 1,100 |
| 02 Apr 2024 | 21.88 | 21.92 | 21.88 | 21.92 | 21.92 | 700 |
| 01 Apr 2024 | 22.15 | 22.15 | 22.05 | 22.08 | 22.08 | 800 |
| 28 Mar 2024 | 22.14 | 22.18 | 22.13 | 22.16 | 22.16 | 900 |
| 27 Mar 2024 | 21.98 | 22.09 | 21.89 | 22.09 | 22.09 | 1,600 |
| 26 Mar 2024 | 21.88 | 21.90 | 21.80 | 21.80 | 21.80 | 1,300 |
| 25 Mar 2024 | 21.93 | 21.93 | 21.84 | 21.84 | 21.84 | 400 |
| 22 Mar 2024 | 21.96 | 21.96 | 21.88 | 21.88 | 21.88 | 400 |
| 21 Mar 2024 | 21.95 | 22.01 | 21.95 | 21.98 | 21.98 | 800 |
| 20 Mar 2024 | 21.57 | 21.83 | 21.57 | 21.76 | 21.76 | 1,100 |
| 19 Mar 2024 | 21.49 | 21.59 | 21.46 | 21.59 | 21.59 | 1,800 |
| 18 Mar 2024 | 21.51 | 21.54 | 21.44 | 21.44 | 21.44 | 1,900 |
| 15 Mar 2024 | 21.42 | 21.48 | 21.41 | 21.41 | 21.41 | 1,400 |
| 14 Mar 2024 | 21.63 | 21.63 | 21.40 | 21.41 | 21.41 | 900 |
| 13 Mar 2024 | 21.62 | 21.68 | 21.60 | 21.60 | 21.60 | 1,400 |
| 12 Mar 2024 | 21.54 | 21.64 | 21.54 | 21.61 | 21.61 | 2,300 |
| 11 Mar 2024 | 21.45 | 21.52 | 21.45 | 21.50 | 21.50 | 700 |
| 08 Mar 2024 | 21.75 | 21.79 | 21.56 | 21.56 | 21.56 | 1,500 |
| 07 Mar 2024 | 21.60 | 21.70 | 21.60 | 21.66 | 21.66 | 1,900 |
| 06 Mar 2024 | 21.47 | 21.57 | 21.47 | 21.48 | 21.48 | 2,500 |
| 05 Mar 2024 | 21.43 | 21.44 | 21.31 | 21.36 | 21.36 | 3,200 |
| 04 Mar 2024 | 21.48 | 21.52 | 21.45 | 21.45 | 21.45 | 2,700 |
| 01 Mar 2024 | 21.32 | 21.47 | 21.29 | 21.44 | 21.44 | 2,300 |
| 29 Feb 2024 | 21.27 | 21.32 | 21.21 | 21.28 | 21.28 | 2,100 |
| 28 Feb 2024 | 21.19 | 21.24 | 21.17 | 21.17 | 21.17 | 2,100 |
| 27 Feb 2024 | 21.22 | 21.23 | 21.14 | 21.18 | 21.18 | 5,000 |
| 26 Feb 2024 | 21.18 | 21.24 | 21.18 | 21.18 | 21.18 | 4,200 |
| 23 Feb 2024 | 21.20 | 21.22 | 21.14 | 21.17 | 21.17 | 6,100 |
| 22 Feb 2024 | 21.03 | 21.19 | 21.03 | 21.15 | 21.15 | 4,700 |
| 21 Feb 2024 | 20.83 | 20.89 | 20.80 | 20.88 | 20.88 | 4,300 |
| 20 Feb 2024 | 20.91 | 20.93 | 20.82 | 20.87 | 20.87 | 2,800 |
| 16 Feb 2024 | 21.09 | 21.12 | 20.99 | 20.99 | 20.99 | 3,800 |
| 15 Feb 2024 | 21.05 | 21.10 | 21.00 | 21.06 | 21.06 | 3,600 |
| 14 Feb 2024 | 20.88 | 20.98 | 20.85 | 20.94 | 20.94 | 2,900 |
| 13 Feb 2024 | 20.78 | 20.84 | 20.69 | 20.77 | 20.77 | 1,900 |
| 12 Feb 2024 | 21.02 | 21.09 | 21.00 | 21.01 | 21.01 | 2,600 |
| 09 Feb 2024 | 20.92 | 21.01 | 20.90 | 20.99 | 20.99 | 4,900 |
| 08 Feb 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 3,500 |
| 07 Feb 2024 | 20.77 | 20.85 | 20.74 | 20.81 | 20.81 | 2,800 |
| 06 Feb 2024 | 20.68 | 20.73 | 20.66 | 20.73 | 20.73 | 2,600 |
| 05 Feb 2024 | 20.70 | 20.72 | 20.60 | 20.70 | 20.70 | 3,800 |
| 02 Feb 2024 | 20.61 | 20.77 | 20.61 | 20.74 | 20.74 | 5,000 |
| 01 Feb 2024 | 20.58 | 20.69 | 20.53 | 20.65 | 20.65 | 3,200 |
| 31 Jan 2024 | 20.69 | 20.73 | 20.54 | 20.54 | 20.54 | 2,600 |
| 30 Jan 2024 | 20.76 | 20.76 | 20.70 | 20.70 | 20.70 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.