Tidal Trust II (ULTY) Historical Stock Data
6.22 ↑0.08 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULTY is down -0.49% a day on average. There have been 16 days where Tidal Trust II closed green and 14 days where ULTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 6.05 | 6.22 | ↑$0.17 (2.81%) | 6.03 | 6.25 | 1.42M |
| 2025-04-01 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.00 | 6.18 | 1.19M |
| 2025-03-31 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.87 | 6.09 | 1.61M |
| 2025-03-28 | 6.30 | 6.12 | ↓$0.18 (-2.86%) | 6.09 | 6.30 | 2.15M |
| 2025-03-27 | 6.42 | 6.33 | ↓$0.09 (-1.40%) | 6.31 | 6.48 | 1.76M |
| 2025-03-26 | 6.84 | 6.59 | ↓$0.25 (-3.65%) | 6.54 | 6.84 | 1.87M |
| 2025-03-25 | 6.88 | 6.82 | ↓$0.06 (-0.87%) | 6.77 | 7.02 | 1.46M |
| 2025-03-24 | 6.72 | 6.79 | ↑$0.07 (1.04%) | 6.70 | 6.81 | 1.87M |
| 2025-03-21 | 6.43 | 6.58 | ↑$0.15 (2.33%) | 6.38 | 6.60 | 1.39M |
| 2025-03-20 | 6.48 | 6.53 | ↑$0.05 (0.77%) | 6.45 | 6.60 | 799.76K |
| 2025-03-19 | 6.47 | 6.62 | ↑$0.15 (2.32%) | 6.44 | 6.69 | 1.66M |
| 2025-03-18 | 6.56 | 6.40 | ↓$0.16 (-2.44%) | 6.37 | 6.56 | 1.20M |
| 2025-03-17 | 6.54 | 6.61 | ↑$0.07 (1.07%) | 6.50 | 6.66 | 1.24M |
| 2025-03-14 | 6.40 | 6.53 | ↑$0.13 (2.03%) | 6.38 | 6.53 | 1.15M |
| 2025-03-13 | 6.48 | 6.24 | ↓$0.24 (-3.70%) | 6.20 | 6.48 | 1.09M |
| 2025-03-12 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.42 | 6.62 | 1.18M |
| 2025-03-11 | 6.30 | 6.40 | ↑$0.10 (1.59%) | 6.26 | 6.50 | 2.50M |
| 2025-03-10 | 6.55 | 6.30 | ↓$0.25 (-3.82%) | 6.24 | 6.56 | 2.27M |
| 2025-03-07 | 6.70 | 6.73 | ↑$0.03 (0.45%) | 6.46 | 6.78 | 2.55M |
| 2025-03-06 | 6.95 | 6.79 | ↓$0.16 (-2.30%) | 6.68 | 6.96 | 1.92M |
| 2025-03-05 | 7.44 | 7.54 | ↑$0.10 (1.34%) | 7.29 | 7.54 | 1.34M |
| 2025-03-04 | 7.22 | 7.37 | ↑$0.15 (2.08%) | 7.16 | 7.51 | 1.18M |
| 2025-03-03 | 7.72 | 7.38 | ↓$0.34 (-4.40%) | 7.33 | 7.75 | 1.29M |
| 2025-02-28 | 7.44 | 7.61 | ↑$0.17 (2.28%) | 7.38 | 7.62 | 1.46M |
| 2025-02-27 | 7.78 | 7.49 | ↓$0.29 (-3.73%) | 7.48 | 7.80 | 2.27M |
| 2025-02-26 | 7.66 | 7.70 | ↑$0.04 (0.52%) | 7.64 | 7.76 | 5.24M |
| 2025-02-25 | 7.73 | 7.58 | ↓$0.15 (-1.94%) | 7.52 | 7.75 | 2.46M |
| 2025-02-24 | 7.97 | 7.81 | ↓$0.16 (-2.01%) | 7.73 | 7.97 | 4.31M |
| 2025-02-21 | 8.25 | 7.91 | ↓$0.34 (-4.12%) | 7.91 | 8.25 | 5.31M |
| 2025-02-20 | 8.30 | 8.24 | ↓$0.06 (-0.72%) | 8.13 | 8.33 | 3.87M |
Create an account or log in to view more rows.
$ULTY i am trading for a better future!
$ULTY low volume
expect flat or negative close
$ULTY starting to gap up a little
$ULTY I hope I never have to work for anyone again after this
$ULTY Buy now
$ULTY almost time for the running
$ULTY bear trap dude
$ULTY I gave in! Bought more 100 shares
$ULTY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ULTY BUY BUY BUY