Tidal ETF Trust II - The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
26.02 ↑0.58 (2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PP is down -0.02% a day on average. There have been 12 days where Tidal ETF Trust II - The Meet Kevin Pricing Power ETF closed green and 18 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.42 | 26.01 | ↑$0.59 (2.34%) | 25.42 | 26.30 | 10.08K |
| 2024-12-19 | 25.86 | 25.44 | ↓$0.42 (-1.62%) | 25.31 | 25.86 | 11.98K |
| 2024-12-18 | 27.08 | 25.96 | ↓$1.12 (-4.13%) | 25.80 | 27.30 | 13.93K |
| 2024-12-17 | 27.19 | 27.11 | ↓$0.08 (-0.29%) | 27.11 | 27.26 | 10.72K |
| 2024-12-16 | 27.11 | 27.33 | ↑$0.22 (0.82%) | 27.09 | 27.44 | 14.05K |
| 2024-12-13 | 27.41 | 27.36 | ↓$0.05 (-0.19%) | 27.22 | 27.41 | 3.34K |
| 2024-12-12 | 27.80 | 27.59 | ↓$0.21 (-0.76%) | 27.59 | 27.91 | 5.20K |
| 2024-12-11 | 28.10 | 28.02 | ↓$0.08 (-0.27%) | 27.85 | 28.10 | 6.34K |
| 2024-12-10 | 28.20 | 28.16 | ↓$0.04 (-0.14%) | 28.16 | 28.40 | 7.89K |
| 2024-12-09 | 28.84 | 28.73 | ↓$0.11 (-0.38%) | 28.73 | 29.02 | 4.20K |
| 2024-12-06 | 28.61 | 28.68 | ↑$0.07 (0.24%) | 28.60 | 28.80 | 7.73K |
| 2024-12-05 | 28.27 | 28.24 | ↓$0.03 (-0.11%) | 28.24 | 28.46 | 9.12K |
| 2024-12-04 | 28.04 | 28.37 | ↑$0.33 (1.18%) | 28.04 | 28.37 | 9.59K |
| 2024-12-03 | 28.48 | 28.15 | ↓$0.33 (-1.17%) | 28.15 | 28.48 | 15.60K |
| 2024-12-02 | 28.06 | 28.50 | ↑$0.44 (1.57%) | 27.80 | 28.58 | 6.70K |
| 2024-11-29 | 27.92 | 27.84 | ↓$0.08 (-0.30%) | 27.84 | 28.00 | 2.84K |
| 2024-11-27 | 27.87 | 27.79 | ↓$0.08 (-0.27%) | 27.75 | 28.01 | 8.28K |
| 2024-11-26 | 27.83 | 27.54 | ↓$0.29 (-1.05%) | 27.33 | 27.83 | 9.95K |
| 2024-11-25 | 27.47 | 28.06 | ↑$0.59 (2.14%) | 27.47 | 28.18 | 29.55K |
| 2024-11-22 | 26.09 | 26.69 | ↑$0.60 (2.31%) | 26.09 | 26.78 | 13.32K |
| 2024-11-21 | 25.85 | 25.99 | ↑$0.14 (0.54%) | 25.80 | 26.09 | 26.29K |
| 2024-11-20 | 25.71 | 25.74 | ↑$0.03 (0.12%) | 25.65 | 25.75 | 7.20K |
| 2024-11-19 | 25.55 | 25.97 | ↑$0.42 (1.64%) | 25.55 | 26.05 | 20.18K |
| 2024-11-18 | 25.34 | 25.51 | ↑$0.17 (0.67%) | 25.24 | 25.63 | 17.49K |
| 2024-11-15 | 25.86 | 25.50 | ↓$0.36 (-1.39%) | 25.50 | 25.87 | 12.07K |
| 2024-11-14 | 26.03 | 25.94 | ↓$0.09 (-0.34%) | 25.94 | 26.06 | 21.67K |
| 2024-11-13 | 26.35 | 25.91 | ↓$0.44 (-1.67%) | 25.88 | 26.35 | 18.28K |
| 2024-11-12 | 26.75 | 26.54 | ↓$0.21 (-0.79%) | 26.47 | 26.81 | 9.76K |
| 2024-11-11 | 26.92 | 26.86 | ↓$0.06 (-0.22%) | 26.80 | 26.95 | 16.66K |
| 2024-11-08 | 26.73 | 27.01 | ↑$0.28 (1.03%) | 26.39 | 27.16 | 37.47K |
Create an account or log in to view more rows.
$PP How can this stock move so little? Damn
$PP going green
$PP Bullish AF ??
$PP already bouncing back.
$PP futes rippin
$PP hi hi
$PP Here we go!!!
$PP the greatest stock of all time
will not bow to the shorts
oh yeah
$PP why is this not moving lol
$PP cover that shit