Tidal ETF Trust (GVLU) Historical Stock Data
23.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVLU is down -0.11% a day on average. There have been 10 days where Tidal ETF Trust closed green and 20 days where GVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 23.61 | 23.60 | ↓$0.01 (-0.04%) | 23.56 | 23.70 | 15.03K |
| 2024-12-30 | 23.41 | 23.56 | ↑$0.15 (0.64%) | 23.41 | 23.60 | 19.62K |
| 2024-12-27 | 23.74 | 23.70 | ↓$0.04 (-0.18%) | 23.57 | 23.89 | 3.33K |
| 2024-12-26 | 23.70 | 23.88 | ↑$0.18 (0.75%) | 23.70 | 23.88 | 2.31K |
| 2024-12-24 | 23.60 | 23.78 | ↑$0.18 (0.75%) | 23.59 | 23.78 | 14.14K |
| 2024-12-23 | 23.44 | 23.67 | ↑$0.23 (0.97%) | 23.39 | 23.67 | 34.19K |
| 2024-12-20 | 23.41 | 23.67 | ↑$0.26 (1.11%) | 23.41 | 23.78 | 13.83K |
| 2024-12-19 | 23.68 | 23.49 | ↓$0.19 (-0.80%) | 23.43 | 23.68 | 44.80K |
| 2024-12-18 | 24.19 | 23.51 | ↓$0.68 (-2.81%) | 23.51 | 24.20 | 9.44K |
| 2024-12-17 | 24.28 | 24.14 | ↓$0.14 (-0.58%) | 24.11 | 24.28 | 28.03K |
| 2024-12-16 | 24.48 | 24.41 | ↓$0.07 (-0.29%) | 24.41 | 24.48 | 3.57K |
| 2024-12-13 | 24.65 | 24.53 | ↓$0.12 (-0.47%) | 24.47 | 24.65 | 12.92K |
| 2024-12-12 | 24.78 | 24.65 | ↓$0.13 (-0.54%) | 24.63 | 24.78 | 56.23K |
| 2024-12-11 | 24.76 | 24.76 | ↓$0.00 (0.00%) | 24.71 | 24.84 | 15.84K |
| 2024-12-10 | 24.81 | 24.70 | ↓$0.11 (-0.44%) | 24.63 | 24.84 | 35.08K |
| 2024-12-09 | 25.75 | 25.53 | ↓$0.22 (-0.84%) | 25.53 | 25.75 | 12.17K |
| 2024-12-06 | 25.76 | 25.59 | ↓$0.17 (-0.66%) | 25.54 | 25.76 | 5.99K |
| 2024-12-05 | 25.83 | 25.70 | ↓$0.13 (-0.50%) | 25.70 | 25.83 | 4.55K |
| 2024-12-04 | 25.90 | 25.83 | ↓$0.07 (-0.29%) | 25.75 | 25.90 | 5.38K |
| 2024-12-03 | 25.93 | 25.83 | ↓$0.10 (-0.40%) | 25.83 | 25.93 | 8.33K |
| 2024-12-02 | 25.96 | 25.93 | ↓$0.03 (-0.11%) | 25.75 | 26.00 | 11.78K |
| 2024-11-29 | 25.96 | 25.93 | ↓$0.03 (-0.13%) | 25.93 | 25.96 | 340 |
| 2024-11-27 | 26.05 | 25.86 | ↓$0.19 (-0.74%) | 25.84 | 26.05 | 8.21K |
| 2024-11-26 | 25.92 | 25.79 | ↓$0.13 (-0.49%) | 25.70 | 25.92 | 2.98K |
| 2024-11-25 | 25.86 | 25.95 | ↑$0.09 (0.35%) | 25.86 | 26.10 | 17.48K |
| 2024-11-22 | 25.53 | 25.64 | ↑$0.11 (0.45%) | 25.52 | 25.64 | 14.49K |
| 2024-11-21 | 25.05 | 25.35 | ↑$0.30 (1.18%) | 25.05 | 25.39 | 3.64K |
| 2024-11-20 | 24.91 | 24.98 | ↑$0.07 (0.28%) | 24.86 | 24.98 | 12.34K |
| 2024-11-19 | 24.74 | 24.90 | ↑$0.16 (0.64%) | 24.74 | 24.96 | 4.56K |
| 2024-11-18 | 24.98 | 24.96 | ↓$0.02 (-0.07%) | 24.92 | 24.99 | 8.45K |
Create an account or log in to view more rows.
$GVLU The United States stock market is going to crash.
$GVLU let’s go down baby 😉
$GVLU take what we can get
$GVLU wtf?
$GVLU HODL
$GVLU I can wait.
$GVLU take what we can get
$GVLU let's gooooooo
$GVLU puts r going to print tomorrow
$GVLU I’ll be buying more if this dips!