Tidal Trust II (FDAT) Historical Stock Data
21.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDAT is down -0.18% a day on average. There have been 9 days where Tidal Trust II closed green and 21 days where FDAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.16 | 21.19 | ↑$0.03 (0.16%) | 21.16 | 21.21 | 25.50K |
| 2024-12-23 | 21.12 | 21.14 | ↑$0.02 (0.11%) | 21.10 | 21.16 | 25.25K |
| 2024-12-20 | 21.02 | 21.15 | ↑$0.13 (0.61%) | 21.02 | 21.19 | 7.91K |
| 2024-12-19 | 21.20 | 21.04 | ↓$0.16 (-0.78%) | 21.04 | 21.20 | 10.08K |
| 2024-12-18 | 21.41 | 21.10 | ↓$0.31 (-1.44%) | 21.10 | 21.46 | 5.12K |
| 2024-12-17 | 23.34 | 23.29 | ↓$0.05 (-0.19%) | 23.29 | 23.34 | 1K |
| 2024-12-16 | 23.35 | 23.43 | ↑$0.09 (0.36%) | 23.35 | 23.45 | 3.80K |
| 2024-12-13 | 23.43 | 23.37 | ↓$0.06 (-0.26%) | 23.29 | 23.43 | 4.90K |
| 2024-12-12 | 23.45 | 23.37 | ↓$0.08 (-0.34%) | 23.37 | 23.47 | 2.05K |
| 2024-12-11 | 23.47 | 23.46 | ↓$0.01 (-0.06%) | 23.46 | 23.51 | 1.85K |
| 2024-12-10 | 23.42 | 23.40 | ↓$0.02 (-0.08%) | 23.40 | 23.52 | 1.30K |
| 2024-12-09 | 23.68 | 23.47 | ↓$0.21 (-0.89%) | 23.47 | 23.68 | 2.36K |
| 2024-12-06 | 23.71 | 23.63 | ↓$0.08 (-0.34%) | 23.63 | 23.71 | 2.15K |
| 2024-12-05 | 23.66 | 23.59 | ↓$0.06 (-0.27%) | 23.59 | 23.66 | 2.72K |
| 2024-12-04 | 23.58 | 23.67 | ↑$0.09 (0.38%) | 23.58 | 23.71 | 2.78K |
| 2024-12-03 | 23.67 | 23.60 | ↓$0.07 (-0.30%) | 23.60 | 23.67 | 2.78K |
| 2024-12-02 | 23.68 | 23.65 | ↓$0.03 (-0.12%) | 23.64 | 23.72 | 2.49K |
| 2024-11-29 | 23.70 | 23.69 | ↓$0.01 (-0.03%) | 23.69 | 23.71 | 377 |
| 2024-11-27 | 23.71 | 23.61 | ↓$0.10 (-0.42%) | 23.61 | 23.76 | 312 |
| 2024-11-26 | 23.64 | 23.63 | ↓$0.01 (-0.04%) | 23.57 | 23.66 | 2.12K |
| 2024-11-25 | 23.75 | 23.64 | ↓$0.11 (-0.45%) | 23.60 | 23.75 | 1.26K |
| 2024-11-22 | 23.42 | 23.50 | ↑$0.09 (0.38%) | 23.42 | 23.52 | 751 |
| 2024-11-21 | 23.24 | 23.39 | ↑$0.15 (0.63%) | 23.24 | 23.41 | 1.07K |
| 2024-11-20 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.12 | 23.26 | 3.64K |
| 2024-11-19 | 23.07 | 23.17 | ↑$0.10 (0.44%) | 23.07 | 23.22 | 1.42K |
| 2024-11-18 | 23.10 | 23.14 | ↑$0.04 (0.18%) | 23.10 | 23.21 | 0.95K |
| 2024-11-15 | 23.21 | 23.14 | ↓$0.07 (-0.32%) | 23.10 | 23.21 | 1.69K |
| 2024-11-14 | 23.45 | 23.23 | ↓$0.22 (-0.94%) | 23.23 | 23.45 | 4.47K |
| 2024-11-13 | 23.57 | 23.42 | ↓$0.15 (-0.64%) | 23.42 | 23.59 | 2.82K |
| 2024-11-12 | 23.63 | 23.46 | ↓$0.18 (-0.75%) | 23.46 | 23.63 | 3.21K |
Create an account or log in to view more rows.
$FDAT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FDAT about to pop IMHO
$FDAT peak frustration
$FDAT buy the dip…smfh
$FDAT holy fuck
$FDAT Yolo
$FDAT wow! I sold too early
$FDAT not yet time to short
$FDAT death cross will complete today
$FDAT HOLDING STRONG FOR ALL OF YOU