Tidal ETF Trust II - The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
25.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PP is down -0.09% a day on average. There have been 16 days where Tidal ETF Trust II - The Meet Kevin Pricing Power ETF closed green and 14 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.71 | 25.74 | ↑$0.03 (0.12%) | 25.65 | 25.75 | 7.20K |
| 2024-11-19 | 25.55 | 25.97 | ↑$0.42 (1.64%) | 25.55 | 26.05 | 20.18K |
| 2024-11-18 | 25.34 | 25.51 | ↑$0.17 (0.67%) | 25.24 | 25.63 | 17.49K |
| 2024-11-15 | 25.86 | 25.50 | ↓$0.36 (-1.39%) | 25.50 | 25.87 | 12.07K |
| 2024-11-14 | 26.03 | 25.94 | ↓$0.09 (-0.34%) | 25.94 | 26.06 | 21.67K |
| 2024-11-13 | 26.35 | 25.91 | ↓$0.44 (-1.67%) | 25.88 | 26.35 | 18.28K |
| 2024-11-12 | 26.75 | 26.54 | ↓$0.21 (-0.79%) | 26.47 | 26.81 | 9.76K |
| 2024-11-11 | 26.92 | 26.86 | ↓$0.06 (-0.22%) | 26.80 | 26.95 | 16.66K |
| 2024-11-08 | 26.73 | 27.01 | ↑$0.28 (1.03%) | 26.39 | 27.16 | 37.47K |
| 2024-11-07 | 26.64 | 26.80 | ↑$0.16 (0.59%) | 26.63 | 26.93 | 11.46K |
| 2024-11-06 | 27.23 | 26.53 | ↓$0.70 (-2.55%) | 26.30 | 27.23 | 28.47K |
| 2024-11-05 | 26.97 | 27.19 | ↑$0.22 (0.81%) | 26.81 | 27.19 | 4.25K |
| 2024-11-04 | 26.82 | 27.00 | ↑$0.18 (0.68%) | 26.82 | 27.20 | 8.46K |
| 2024-11-01 | 26.91 | 26.64 | ↓$0.27 (-1.02%) | 26.64 | 26.95 | 6.77K |
| 2024-10-31 | 27.00 | 26.93 | ↓$0.07 (-0.25%) | 26.91 | 27.02 | 6.01K |
| 2024-10-30 | 26.96 | 26.98 | ↑$0.02 (0.09%) | 26.96 | 27.14 | 2.73K |
| 2024-10-29 | 26.89 | 26.96 | ↑$0.07 (0.26%) | 26.71 | 26.96 | 10.66K |
| 2024-10-28 | 27.00 | 27.03 | ↑$0.03 (0.11%) | 26.99 | 27.20 | 9.96K |
| 2024-10-25 | 27.19 | 27.02 | ↓$0.17 (-0.63%) | 27.02 | 27.23 | 8.36K |
| 2024-10-24 | 27.16 | 27.14 | ↓$0.02 (-0.07%) | 27.07 | 27.16 | 24.64K |
| 2024-10-23 | 27.14 | 27.12 | ↓$0.02 (-0.07%) | 27.01 | 27.14 | 5.06K |
| 2024-10-22 | 27.20 | 27.36 | ↑$0.16 (0.59%) | 27.20 | 27.43 | 4.99K |
| 2024-10-21 | 27.72 | 27.37 | ↓$0.35 (-1.26%) | 27.26 | 27.72 | 11.60K |
| 2024-10-18 | 27.88 | 27.86 | ↓$0.02 (-0.07%) | 27.85 | 28.02 | 7.89K |
| 2024-10-17 | 28.06 | 27.90 | ↓$0.16 (-0.57%) | 27.84 | 28.06 | 10.56K |
| 2024-10-16 | 28.05 | 28.11 | ↑$0.06 (0.20%) | 28.05 | 28.20 | 2.67K |
| 2024-10-15 | 27.92 | 28.04 | ↑$0.12 (0.43%) | 27.90 | 28.10 | 7.03K |
| 2024-10-14 | 27.70 | 27.78 | ↑$0.08 (0.29%) | 27.64 | 27.78 | 6.58K |
| 2024-10-11 | 27.69 | 27.72 | ↑$0.03 (0.11%) | 27.69 | 27.74 | 6.56K |
| 2024-10-10 | 27.56 | 27.72 | ↑$0.16 (0.58%) | 27.56 | 27.72 | 1.94K |
Create an account or log in to view more rows.
$PP going green
$PP Bullish AF ??
$PP already bouncing back.
$PP futes rippin
$PP hi hi
$PP Here we go!!!
$PP the greatest stock of all time
will not bow to the shorts
oh yeah
$PP why is this not moving lol
$PP cover that shit
$PP bag holders for life club