Tidal Trust II (FBY) Historical Stock Data
18.95 ↓0.16 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBY is down -0.11% a day on average. There have been 14 days where Tidal Trust II closed green and 16 days where FBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.01 | 18.95 | ↓$0.06 (-0.32%) | 18.88 | 19.40 | 69.16K |
| 2024-12-19 | 19.54 | 19.11 | ↓$0.43 (-2.20%) | 19.11 | 19.65 | 52.12K |
| 2024-12-18 | 19.85 | 19.22 | ↓$0.63 (-3.17%) | 19.17 | 20.00 | 107.44K |
| 2024-12-17 | 19.96 | 19.77 | ↓$0.19 (-0.95%) | 19.73 | 20.02 | 54.14K |
| 2024-12-16 | 19.95 | 19.81 | ↓$0.14 (-0.70%) | 19.78 | 20.04 | 127.24K |
| 2024-12-13 | 19.94 | 19.80 | ↓$0.14 (-0.70%) | 19.66 | 19.94 | 66.04K |
| 2024-12-12 | 19.89 | 19.92 | ↑$0.03 (0.15%) | 19.81 | 19.97 | 61.02K |
| 2024-12-11 | 19.80 | 19.89 | ↑$0.09 (0.45%) | 19.80 | 20.00 | 190.88K |
| 2024-12-10 | 19.57 | 19.62 | ↑$0.05 (0.26%) | 19.47 | 19.78 | 123.44K |
| 2024-12-09 | 19.67 | 19.46 | ↓$0.21 (-1.07%) | 19.31 | 19.77 | 219.88K |
| 2024-12-06 | 19.34 | 19.67 | ↑$0.33 (1.71%) | 19.33 | 19.83 | 435.67K |
| 2024-12-05 | 19.45 | 19.32 | ↓$0.13 (-0.67%) | 19.29 | 19.58 | 248.06K |
| 2024-12-04 | 19.82 | 19.88 | ↑$0.06 (0.30%) | 19.62 | 19.93 | 392.05K |
| 2024-12-03 | 19.47 | 19.85 | ↑$0.38 (1.95%) | 19.38 | 19.88 | 331.42K |
| 2024-12-02 | 19.08 | 19.42 | ↑$0.34 (1.78%) | 19.07 | 19.44 | 351.47K |
| 2024-11-29 | 19.06 | 19.01 | ↓$0.05 (-0.26%) | 18.86 | 19.06 | 95.09K |
| 2024-11-27 | 18.95 | 18.93 | ↓$0.02 (-0.11%) | 18.78 | 18.96 | 78.63K |
| 2024-11-26 | 18.71 | 18.93 | ↑$0.22 (1.18%) | 18.71 | 18.99 | 90.23K |
| 2024-11-25 | 18.60 | 18.77 | ↑$0.17 (0.91%) | 18.55 | 18.85 | 122.99K |
| 2024-11-22 | 18.65 | 18.57 | ↓$0.08 (-0.43%) | 18.43 | 18.66 | 146.85K |
| 2024-11-21 | 18.75 | 18.71 | ↓$0.04 (-0.21%) | 18.27 | 18.75 | 101.89K |
| 2024-11-20 | 18.66 | 18.73 | ↑$0.07 (0.38%) | 18.40 | 18.74 | 65.59K |
| 2024-11-19 | 18.35 | 18.61 | ↑$0.26 (1.42%) | 18.28 | 18.61 | 79.43K |
| 2024-11-18 | 18.39 | 18.41 | ↑$0.02 (0.11%) | 18.25 | 18.56 | 259.01K |
| 2024-11-15 | 18.92 | 18.39 | ↓$0.53 (-2.80%) | 18.30 | 18.92 | 220.41K |
| 2024-11-14 | 19.11 | 19.12 | ↑$0.01 (0.05%) | 18.92 | 19.15 | 72.31K |
| 2024-11-13 | 19.20 | 19.15 | ↓$0.05 (-0.26%) | 19.00 | 19.28 | 161.69K |
| 2024-11-12 | 19.28 | 19.25 | ↓$0.03 (-0.16%) | 19.11 | 19.56 | 174.25K |
| 2024-11-11 | 19.22 | 19.21 | ↓$0.01 (-0.05%) | 18.98 | 19.24 | 223.31K |
| 2024-11-08 | 19.30 | 19.35 | ↑$0.05 (0.26%) | 19.18 | 19.40 | 218.65K |
Create an account or log in to view more rows.
$FBY Buy the dip.
$FBY buy
$FBY shorting it
$FBY watch this fly!!!!
$FBY it's going down??
$FBY going green
$FBY wow. The volume is so low today. Unreal
$FBY hang tight
ignore fud and buy dips if you can
everyone be okay????
$FBY yeah we're going green today
$FBY flow comin