Tidal ETF Trust - ESG Orphans ETF (ORFN) Historical Stock Data
19.34 ↑0.00 (0.00%)
As of June 26, 2023, 12:52pm EST.
Historical Data
In the past 30 trading days, ORFN is up 0.15% a day on average. There have been 20 days where Tidal ETF Trust - ESG Orphans ETF closed green and 10 days where ORFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 19.22 | 19.34 | ↑$0.12 (0.64%) | 19.22 | 19.34 | 2.21K |
| 2023-06-23 | 19.34 | 19.31 | ↓$0.03 (-0.17%) | 19.31 | 19.34 | 131 |
| 2023-06-22 | 19.52 | 19.48 | ↓$0.04 (-0.20%) | 19.48 | 19.57 | 2.78K |
| 2023-06-21 | 19.42 | 19.64 | ↑$0.22 (1.12%) | 19.42 | 19.67 | 1.64K |
| 2023-06-20 | 19.51 | 19.47 | ↓$0.04 (-0.22%) | 19.47 | 19.59 | 5.86K |
| 2023-06-16 | 19.75 | 19.68 | ↓$0.07 (-0.36%) | 19.68 | 19.76 | 1.21K |
| 2023-06-15 | 19.57 | 19.66 | ↑$0.09 (0.45%) | 19.57 | 19.66 | 5.23K |
| 2023-06-14 | 19.60 | 19.42 | ↓$0.18 (-0.94%) | 19.42 | 19.61 | 3.52K |
| 2023-06-13 | 19.38 | 19.51 | ↑$0.13 (0.64%) | 19.38 | 19.56 | 1.18K |
| 2023-06-12 | 19.42 | 19.46 | ↑$0.04 (0.19%) | 19.41 | 19.46 | 16.88K |
| 2023-06-09 | 19.57 | 19.51 | ↓$0.06 (-0.33%) | 19.51 | 19.57 | 101 |
| 2023-06-08 | 19.28 | 19.54 | ↑$0.26 (1.35%) | 19.28 | 19.55 | 1.25K |
| 2023-06-07 | 19.19 | 19.45 | ↑$0.26 (1.36%) | 19.19 | 19.45 | 1.59K |
| 2023-06-06 | 19.17 | 19.19 | ↑$0.02 (0.10%) | 19.13 | 19.19 | 608 |
| 2023-06-05 | 19.19 | 19.10 | ↓$0.09 (-0.44%) | 19.10 | 19.19 | 529 |
| 2023-06-02 | 19.19 | 19.22 | ↑$0.03 (0.16%) | 19.19 | 19.22 | 1.35K |
| 2023-06-01 | 18.82 | 18.84 | ↑$0.02 (0.09%) | 18.82 | 18.90 | 555 |
| 2023-05-31 | 18.70 | 18.75 | ↑$0.05 (0.25%) | 18.70 | 18.77 | 1.62K |
| 2023-05-30 | 18.81 | 18.85 | ↑$0.04 (0.22%) | 18.81 | 18.85 | 522 |
| 2023-05-26 | 19.01 | 19.05 | ↑$0.04 (0.22%) | 19.01 | 19.05 | 1.04K |
| 2023-05-25 | 19.00 | 18.99 | ↓$0.01 (-0.07%) | 18.91 | 19.02 | 7.66K |
| 2023-05-24 | 19.27 | 19.25 | ↓$0.02 (-0.09%) | 19.25 | 19.28 | 5.57K |
| 2023-05-23 | 19.37 | 19.37 | ↑$0.00 (0.00%) | 19.37 | 19.37 | 4 |
| 2023-05-22 | 19.23 | 19.39 | ↑$0.16 (0.85%) | 19.23 | 19.48 | 1.40K |
| 2023-05-18 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 25 |
| 2023-05-17 | 19.43 | 19.43 | ↑$0.00 (0.00%) | 19.43 | 19.43 | 2 |
| 2023-05-16 | 19.50 | 19.30 | ↓$0.20 (-1.01%) | 19.30 | 19.50 | 1.51K |
| 2023-05-15 | 19.52 | 19.63 | ↑$0.11 (0.56%) | 19.52 | 19.63 | 2.37K |
| 2023-05-12 | 19.62 | 19.62 | ↑$0.00 (0.00%) | 19.62 | 19.62 | 1 |
| 2023-05-11 | 19.63 | 19.63 | ↑$0.00 (0.00%) | 19.63 | 19.63 | 1 |
Create an account or log in to view more rows.
$ORFN Nope
$ORFN Good morning gang!
$ORFN Nothing but time to wait
$ORFN the price is wrong
$ORFN cup and handle forming
$ORFN I like green candles on my birthday cake
$ORFN wow. The volume is so low today. Unreal
$ORFN I love you!
$ORFN call the SEC
$ORFN Awaiting buy signal..