Tidal Trust II (CHAT) Historical Stock Data
33.72 ↑0.83 (2.52%)
As of April 25, 2024, 1:09pm EST.
Historical Data
In the past 30 trading days, CHAT is down -0.25% a day on average. There have been 15 days where Tidal Trust II closed green and 15 days where CHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.40 | 33.72 | ↑$0.32 (0.96%) | 33.39 | 33.88 | 58.15K |
| 2024-04-25 | 32.18 | 32.89 | ↑$0.71 (2.21%) | 32.04 | 33.00 | 78.42K |
| 2024-04-24 | 33.41 | 33.04 | ↓$0.37 (-1.11%) | 32.81 | 33.51 | 28.58K |
| 2024-04-23 | 32.54 | 32.91 | ↑$0.37 (1.14%) | 32.54 | 33.01 | 78.86K |
| 2024-04-22 | 32.12 | 32.24 | ↑$0.12 (0.37%) | 31.81 | 32.49 | 66.70K |
| 2024-04-19 | 33.00 | 31.88 | ↓$1.12 (-3.39%) | 31.81 | 33.00 | 74.10K |
| 2024-04-18 | 33.40 | 33.19 | ↓$0.21 (-0.63%) | 33.04 | 33.59 | 31.86K |
| 2024-04-17 | 33.99 | 33.21 | ↓$0.78 (-2.29%) | 33.21 | 34.07 | 47.91K |
| 2024-04-16 | 33.52 | 33.77 | ↑$0.25 (0.75%) | 33.42 | 33.92 | 74.52K |
| 2024-04-15 | 34.73 | 33.65 | ↓$1.08 (-3.11%) | 33.65 | 34.78 | 208.34K |
| 2024-04-12 | 34.81 | 34.45 | ↓$0.36 (-1.03%) | 34.37 | 34.86 | 80.60K |
| 2024-04-11 | 35.08 | 35.31 | ↑$0.23 (0.66%) | 34.85 | 35.34 | 63.35K |
| 2024-04-10 | 34.77 | 34.84 | ↑$0.07 (0.20%) | 34.68 | 34.96 | 56.23K |
| 2024-04-09 | 35.37 | 35.11 | ↓$0.26 (-0.74%) | 34.71 | 35.37 | 154.09K |
| 2024-04-08 | 35.30 | 35.12 | ↓$0.18 (-0.51%) | 35.02 | 35.35 | 109.89K |
| 2024-04-05 | 34.94 | 35.27 | ↑$0.33 (0.94%) | 34.87 | 35.42 | 115.80K |
| 2024-04-04 | 35.83 | 34.82 | ↓$1.01 (-2.82%) | 34.81 | 35.96 | 293.12K |
| 2024-04-03 | 35.13 | 35.48 | ↑$0.35 (1.00%) | 35.13 | 35.65 | 183.30K |
| 2024-04-02 | 35.27 | 35.41 | ↑$0.14 (0.40%) | 35.01 | 35.44 | 76.18K |
| 2024-04-01 | 35.69 | 35.80 | ↑$0.11 (0.31%) | 35.60 | 36.03 | 121.07K |
| 2024-03-28 | 35.62 | 35.59 | ↓$0.03 (-0.08%) | 35.53 | 35.78 | 42.95K |
| 2024-03-27 | 35.86 | 35.58 | ↓$0.28 (-0.78%) | 35.29 | 35.86 | 71.39K |
| 2024-03-26 | 36.01 | 35.65 | ↓$0.36 (-1.00%) | 35.65 | 36.01 | 63.75K |
| 2024-03-25 | 35.59 | 35.83 | ↑$0.24 (0.67%) | 35.47 | 35.97 | 77.32K |
| 2024-03-22 | 35.82 | 35.89 | ↑$0.07 (0.20%) | 35.67 | 36.00 | 71.23K |
| 2024-03-21 | 36.05 | 35.84 | ↓$0.21 (-0.58%) | 35.80 | 36.13 | 101.78K |
| 2024-03-20 | 35.32 | 35.63 | ↑$0.31 (0.88%) | 35.10 | 35.64 | 68.11K |
| 2024-03-19 | 34.90 | 35.19 | ↑$0.29 (0.83%) | 34.62 | 35.24 | 103.58K |
| 2024-03-18 | 35.49 | 35.38 | ↓$0.11 (-0.31%) | 35.23 | 35.62 | 61.84K |
| 2024-03-15 | 35.16 | 34.93 | ↓$0.23 (-0.65%) | 34.88 | 35.26 | 85.31K |
Create an account or log in to view more rows.
$CHAT we like the stock
$CHAT green is good
$CHAT this is my only green stonk!
I really like this stonk.
$CHAT to the moon!
$CHAT only getting stronger
$CHAT yes
keep going down
let's go
stop stalling
$CHAT Here we go!!!
$CHAT fake wall lets break it
$CHAT HODLing
and buying more when I can.
$CHAT make it rain
let’s see some green