Tidal ETF Trust (THTA) Historical Stock Data
19.10 ↑0.03 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THTA is down -0.13% a day on average. There have been 10 days where Tidal ETF Trust closed green and 20 days where THTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 19.16 | 19.10 | ↓$0.06 (-0.32%) | 19.09 | 19.16 | 23.03K |
| 2024-12-24 | 19.12 | 19.07 | ↓$0.05 (-0.26%) | 19.03 | 19.12 | 22.70K |
| 2024-12-23 | 18.99 | 18.97 | ↓$0.02 (-0.11%) | 18.96 | 19.00 | 39.41K |
| 2024-12-20 | 19.03 | 18.98 | ↓$0.05 (-0.28%) | 18.95 | 19.04 | 40.75K |
| 2024-12-19 | 19.02 | 18.97 | ↓$0.05 (-0.26%) | 18.91 | 19.02 | 39.95K |
| 2024-12-18 | 19.01 | 18.88 | ↓$0.13 (-0.68%) | 18.88 | 19.01 | 61.38K |
| 2024-12-17 | 19.02 | 18.98 | ↓$0.04 (-0.23%) | 18.95 | 19.02 | 42.84K |
| 2024-12-16 | 19.21 | 19.17 | ↓$0.04 (-0.21%) | 19.15 | 19.21 | 60.36K |
| 2024-12-13 | 19.18 | 19.17 | ↓$0.01 (-0.08%) | 19.14 | 19.19 | 63.57K |
| 2024-12-12 | 19.17 | 19.14 | ↓$0.03 (-0.16%) | 19.14 | 19.17 | 18.18K |
| 2024-12-11 | 19.15 | 19.16 | ↑$0.01 (0.03%) | 19.11 | 19.17 | 17.46K |
| 2024-12-10 | 19.17 | 19.13 | ↓$0.04 (-0.21%) | 19.10 | 19.17 | 13.08K |
| 2024-12-09 | 19.16 | 19.13 | ↓$0.04 (-0.18%) | 19.11 | 19.16 | 27.01K |
| 2024-12-06 | 19.14 | 19.12 | ↓$0.02 (-0.10%) | 19.11 | 19.15 | 20.95K |
| 2024-12-05 | 19.09 | 19.10 | ↑$0.01 (0.05%) | 19.09 | 19.12 | 32.73K |
| 2024-12-04 | 19.13 | 19.10 | ↓$0.03 (-0.16%) | 19.08 | 19.13 | 21.92K |
| 2024-12-03 | 19.10 | 19.10 | ↑$0.00 (0.00%) | 19.09 | 19.12 | 21.59K |
| 2024-12-02 | 19.14 | 19.10 | ↓$0.04 (-0.21%) | 19.08 | 19.14 | 173.37K |
| 2024-11-29 | 19.23 | 19.10 | ↓$0.13 (-0.68%) | 19.06 | 19.23 | 14.49K |
| 2024-11-27 | 19.12 | 19.06 | ↓$0.06 (-0.31%) | 19.04 | 19.12 | 15.73K |
| 2024-11-26 | 19.08 | 19.08 | ↑$0.00 (0.03%) | 19.03 | 19.10 | 13.34K |
| 2024-11-25 | 19.02 | 19.06 | ↑$0.04 (0.21%) | 19.01 | 19.07 | 19.42K |
| 2024-11-22 | 19.02 | 19.00 | ↓$0.02 (-0.11%) | 19.00 | 19.04 | 22.71K |
| 2024-11-21 | 18.94 | 19.00 | ↑$0.06 (0.32%) | 18.92 | 19.05 | 30.05K |
| 2024-11-20 | 18.94 | 18.94 | ↑$0.00 (0.00%) | 18.90 | 18.99 | 26.84K |
| 2024-11-19 | 19.01 | 18.98 | ↓$0.03 (-0.16%) | 18.96 | 19.01 | 7.98K |
| 2024-11-18 | 18.92 | 18.96 | ↑$0.04 (0.21%) | 18.92 | 18.97 | 24.11K |
| 2024-11-15 | 18.97 | 18.93 | ↓$0.04 (-0.24%) | 18.92 | 19.09 | 19.86K |
| 2024-11-14 | 19.13 | 19.14 | ↑$0.01 (0.05%) | 19.11 | 19.14 | 21.26K |
| 2024-11-13 | 19.09 | 19.13 | ↑$0.04 (0.21%) | 19.09 | 19.14 | 11.59K |
Create an account or log in to view more rows.
$THTA buy buy buy!!
$THTA Love this stock.
Light taps
$THTA buy and HODL
$THTA To the moon!!
$THTA low volume today isn’t necessarily a bad thing
$THTA what happened?
$THTA buy the dip…smfh
$THTA It’s that TIME!! To Double down!
$THTA call the SEC
$THTA buy buy buy!!