Tidal Trust II (CGRO) Historical Stock Data

23.27 ↑0.13 (0.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CGRO is down -0.10% a day on average. There have been 18 days where Tidal Trust II closed green and 12 days where CGRO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	23.18	23.27	↑$0.09 (0.37%)	23.18	23.31	1.73K
2024-11-19	23.14	23.14	↑$0.00 (0.00%)	23.14	23.14	53
2024-11-18	23.18	23.25	↑$0.07 (0.30%)	23.18	23.25	1.03K
2024-11-15	22.73	22.81	↑$0.08 (0.34%)	22.73	22.81	853
2024-11-14	22.76	22.76	↑$0.00 (0.00%)	22.76	22.76	13
2024-11-13	23.33	23.24	↓$0.09 (-0.38%)	23.24	23.33	125
2024-11-12	23.30	23.30	↑$0.00 (0.00%)	23.30	23.30	28
2024-11-11	24.16	24.15	↓$0.00 (-0.01%)	24.15	24.16	615
2024-11-08	23.80	23.85	↑$0.04 (0.19%)	23.80	23.85	380
2024-11-07	25.55	25.34	↓$0.21 (-0.83%)	25.34	25.55	602
2024-11-06	23.99	24.11	↑$0.12 (0.50%)	23.99	24.11	223
2024-11-05	24.72	24.70	↓$0.02 (-0.07%)	24.70	24.73	240
2024-11-04	24.37	24.16	↓$0.21 (-0.87%)	24.16	24.37	294
2024-11-01	24.17	23.94	↓$0.23 (-0.97%)	23.94	24.17	117
2024-10-31	23.90	23.90	↑$0.00 (0.00%)	23.90	23.90	45
2024-10-30	24.09	24.13	↑$0.04 (0.18%)	24.09	24.13	281
2024-10-29	24.46	24.29	↓$0.17 (-0.69%)	24.29	24.46	262
2024-10-28	24.40	24.40	↑$0.00 (0.00%)	24.40	24.40	2
2024-10-25	23.91	23.89	↓$0.02 (-0.10%)	23.89	23.91	200
2024-10-24	23.77	23.71	↓$0.06 (-0.25%)	23.71	23.77	562
2024-10-22	23.99	23.99	↑$0.00 (0.00%)	23.99	23.99	1
2024-10-21	23.63	23.63	↑$0.00 (0.00%)	23.63	23.63	109
2024-10-18	24.30	23.95	↓$0.35 (-1.42%)	23.95	24.30	327
2024-10-17	22.78	22.78	↑$0.00 (0.00%)	22.78	22.78	10
2024-10-16	23.45	23.46	↑$0.01 (0.03%)	23.45	23.46	108
2024-10-15	23.76	23.21	↓$0.55 (-2.30%)	23.18	23.76	718
2024-10-14	24.96	24.73	↓$0.23 (-0.92%)	24.73	24.97	408
2024-10-11	24.78	25.52	↑$0.74 (2.98%)	24.78	25.72	4.33K
2024-10-10	25.37	25.37	↑$0.00 (0.01%)	25.34	25.40	2.70K
2024-10-09	25.11	25.31	↑$0.20 (0.79%)	25.11	25.31	4.20K