Tidal Trust II (DIPS) Historical Stock Data

12.67 ↓0.02 (-0.20%)

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

Historical Data

In the past 30 trading days, DIPS is up 0.04% a day on average. There have been 16 days where Tidal Trust II closed green and 14 days where DIPS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	12.76	12.67	↓$0.09 (-0.71%)	12.66	12.84	18.51K
2024-12-24	12.65	12.69	↑$0.04 (0.35%)	12.51	12.69	23.86K
2024-12-23	13.06	12.74	↓$0.32 (-2.42%)	12.74	13.06	31.66K
2024-12-20	13.71	13.21	↓$0.50 (-3.66%)	13.15	13.71	17.73K
2024-12-19	13.41	13.51	↑$0.10 (0.75%)	13.23	13.63	17.32K
2024-12-18	13.30	13.63	↑$0.33 (2.48%)	12.99	13.69	46K
2024-12-17	13.59	13.59	↑$0.00 (0.00%)	13.56	13.80	34.37K
2024-12-16	13.36	13.53	↑$0.17 (1.27%)	13.36	13.61	48.12K
2024-12-13	13.02	13.34	↑$0.32 (2.44%)	13.02	13.44	25.73K
2024-12-12	13.16	13.13	↓$0.03 (-0.26%)	13.06	13.21	12.49K
2024-12-11	13.16	12.94	↓$0.22 (-1.69%)	12.92	13.17	18.14K
2024-12-10	13.02	13.19	↑$0.17 (1.31%)	12.95	13.27	45.14K
2024-12-09	13.10	13.02	↓$0.08 (-0.61%)	12.96	13.10	52.91K
2024-12-06	12.70	12.86	↑$0.16 (1.29%)	12.68	12.97	54.76K
2024-12-05	12.69	12.66	↓$0.03 (-0.24%)	12.59	12.75	63.68K
2024-12-04	13.69	13.35	↓$0.34 (-2.48%)	13.29	13.75	165.01K
2024-12-03	13.95	13.75	↓$0.20 (-1.43%)	13.74	13.95	63.60K
2024-12-02	14.00	13.95	↓$0.05 (-0.36%)	13.70	14.01	87.77K
2024-11-29	14.01	13.93	↓$0.08 (-0.57%)	13.82	14.01	27.50K
2024-11-27	14.15	14.16	↑$0.01 (0.07%)	14.14	14.33	28.57K
2024-11-26	13.98	14.04	↑$0.06 (0.43%)	13.96	14.09	15.74K
2024-11-25	13.76	13.99	↑$0.23 (1.70%)	13.75	14.02	41.75K
2024-11-22	13.59	13.77	↑$0.18 (1.32%)	13.56	13.84	39.79K
2024-11-21	13.33	13.53	↑$0.20 (1.50%)	13.25	13.95	68.69K
2024-11-20	13.37	13.44	↑$0.07 (0.52%)	13.37	13.63	32.75K
2024-11-19	13.67	13.39	↓$0.28 (-2.05%)	13.35	13.67	30.13K
2024-11-18	13.79	13.76	↓$0.03 (-0.22%)	13.69	14.00	38.19K
2024-11-15	13.44	13.64	↑$0.20 (1.49%)	13.44	13.84	36.13K
2024-11-14	13.37	13.32	↓$0.05 (-0.37%)	13.22	13.44	27.11K
2024-11-13	13.19	13.36	↑$0.17 (1.29%)	13.19	13.44	57.81K