Tidal Commodities Trust I (DEFI) Historical Stock Data
109.99 ↑0.11 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEFI is down -0.27% a day on average. There have been 13 days where Tidal Commodities Trust I closed green and 17 days where DEFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 113.18 | 109.99 | ↓$3.19 (-2.82%) | 107.82 | 113.18 | 1.76K |
| 2024-12-19 | 114.89 | 109.88 | ↓$5.00 (-4.35%) | 109.69 | 114.89 | 2.81K |
| 2024-12-18 | 118.78 | 115.06 | ↓$3.72 (-3.13%) | 115.06 | 118.78 | 2.17K |
| 2024-12-17 | 120.74 | 121.69 | ↑$0.95 (0.78%) | 120.74 | 121.72 | 2.25K |
| 2024-12-16 | 120.23 | 120.74 | ↑$0.51 (0.43%) | 120.23 | 121.39 | 3.82K |
| 2024-12-13 | 117.23 | 115.66 | ↓$1.57 (-1.34%) | 113.76 | 117.49 | 1.74K |
| 2024-12-12 | 115.68 | 113.81 | ↓$1.87 (-1.61%) | 113.81 | 116.20 | 696 |
| 2024-12-11 | 117.19 | 115.37 | ↓$1.83 (-1.56%) | 114.15 | 117.19 | 1.47K |
| 2024-12-10 | 108.18 | 109.84 | ↑$1.66 (1.53%) | 108.18 | 109.84 | 747 |
| 2024-12-09 | 115.42 | 109.79 | ↓$5.63 (-4.88%) | 109.79 | 115.42 | 1.52K |
| 2024-12-06 | 112.93 | 115.41 | ↑$2.48 (2.19%) | 112.93 | 115.83 | 2.35K |
| 2024-12-05 | 113.15 | 112.83 | ↓$0.32 (-0.28%) | 112.61 | 118.12 | 6.01K |
| 2024-12-04 | 112.70 | 112.94 | ↑$0.24 (0.21%) | 112.70 | 112.95 | 580 |
| 2024-12-03 | 109.07 | 109.04 | ↓$0.03 (-0.03%) | 108.33 | 109.11 | 735 |
| 2024-12-02 | 110.00 | 108.85 | ↓$1.15 (-1.04%) | 108.85 | 110.34 | 1.89K |
| 2024-11-29 | 113.34 | 110.80 | ↓$2.54 (-2.24%) | 110.80 | 113.34 | 1.79K |
| 2024-11-27 | 108.34 | 109.91 | ↑$1.57 (1.45%) | 108.34 | 109.91 | 1.47K |
| 2024-11-26 | 105.44 | 103.93 | ↓$1.51 (-1.43%) | 103.93 | 106.08 | 5.14K |
| 2024-11-25 | 111.21 | 107.74 | ↓$3.47 (-3.12%) | 107.73 | 111.21 | 2.60K |
| 2024-11-22 | 112.48 | 113.26 | ↑$0.78 (0.69%) | 111.24 | 113.35 | 5.45K |
| 2024-11-21 | 110.91 | 111.82 | ↑$0.91 (0.82%) | 110.91 | 112.33 | 1.94K |
| 2024-11-20 | 107.35 | 107.79 | ↑$0.44 (0.41%) | 106.66 | 108.23 | 7.41K |
| 2024-11-19 | 104.74 | 105.35 | ↑$0.61 (0.58%) | 104.74 | 106.92 | 3.70K |
| 2024-11-18 | 107.16 | 104.06 | ↓$3.10 (-2.90%) | 103.92 | 107.16 | 2.28K |
| 2024-11-15 | 101.00 | 104.04 | ↑$3.04 (3.01%) | 100.35 | 104.04 | 530 |
| 2024-11-14 | 101.78 | 99.92 | ↓$1.86 (-1.83%) | 99.92 | 101.78 | 1.79K |
| 2024-11-13 | 102.68 | 102.33 | ↓$0.35 (-0.34%) | 102.33 | 104.13 | 3.97K |
| 2024-11-12 | 99.05 | 102.23 | ↑$3.18 (3.21%) | 97.61 | 102.23 | 1.91K |
| 2024-11-11 | 88.33 | 99.12 | ↑$10.79 (12.21%) | 88.33 | 99.12 | 6.04K |
| 2024-11-08 | 89.88 | 87.32 | ↓$2.56 (-2.85%) | 86.79 | 89.88 | 5.98K |
Create an account or log in to view more rows.
$DEFI why is there no volume? Is that suspicious?
$DEFI yes
keep going down
let's go
stop stalling
$DEFI is anyone really buying this shit
$DEFI Was last two days consolidation??
$DEFI the best advice has been no stop losses. Would have cost a fortune!!!
$DEFI nothing drops
$DEFI last chance to load imo
$DEFI who loaded up??
$DEFI bear trap
$DEFI due for a spike!