Tidal ETF Trust - Aware Ultra-Short Duration Enhanced Income ETF (AWTM) Historical Stock Data
48.77 ↓0.04 (-0.09%)
As of May 25, 2022, 3:05pm EST.
Historical Data
In the past 30 trading days, AWTM is up 0.03% a day on average. There have been 24 days where Tidal ETF Trust - Aware Ultra-Short Duration Enhanced Income ETF closed green and 6 days where AWTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 48.77 | 48.77 | ↓$0.00 (-0.01%) | 48.77 | 48.77 | 1.43K |
| 2022-05-26 | 48.81 | 48.81 | ↑$0.00 (0.00%) | 48.81 | 48.81 | 14 |
| 2022-05-25 | 48.79 | 48.81 | ↑$0.02 (0.03%) | 48.77 | 48.81 | 59.13K |
| 2022-05-24 | 48.76 | 48.79 | ↑$0.03 (0.06%) | 48.74 | 48.79 | 105.83K |
| 2022-05-23 | 48.75 | 48.77 | ↑$0.02 (0.04%) | 48.75 | 48.77 | 2.12K |
| 2022-05-20 | 48.78 | 48.78 | ↓$0.01 (-0.01%) | 48.78 | 48.78 | 100.14K |
| 2022-05-19 | 48.81 | 48.81 | ↑$0.00 (0.00%) | 48.81 | 48.81 | 15 |
| 2022-05-18 | 48.79 | 48.79 | ↑$0.00 (0.00%) | 48.79 | 48.79 | 45 |
| 2022-05-17 | 48.82 | 48.79 | ↓$0.04 (-0.08%) | 48.79 | 48.82 | 114 |
| 2022-05-16 | 48.79 | 48.82 | ↑$0.02 (0.05%) | 48.78 | 48.82 | 50.15K |
| 2022-05-13 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 114 |
| 2022-05-12 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 10 |
| 2022-05-11 | 48.79 | 48.79 | ↑$0.00 (0.00%) | 48.79 | 48.79 | 19 |
| 2022-05-10 | 48.80 | 48.80 | ↑$0.00 (0.00%) | 48.80 | 48.80 | 26 |
| 2022-05-09 | 48.78 | 48.78 | ↑$0.00 (0.00%) | 48.78 | 48.78 | 161 |
| 2022-05-06 | 48.77 | 48.77 | ↑$0.00 (0.00%) | 48.77 | 48.77 | 47 |
| 2022-05-05 | 48.78 | 48.78 | ↑$0.00 (0.00%) | 48.78 | 48.78 | 1.94K |
| 2022-05-04 | 48.74 | 48.74 | ↑$0.00 (0.00%) | 48.74 | 48.74 | 23 |
| 2022-05-03 | 48.75 | 48.75 | ↑$0.00 (0.00%) | 48.75 | 48.75 | 154 |
| 2022-05-02 | 48.79 | 48.79 | ↑$0.00 (0.00%) | 48.79 | 48.79 | 62 |
| 2022-04-29 | 48.77 | 48.76 | ↓$0.01 (-0.02%) | 48.69 | 48.77 | 23.59K |
| 2022-04-28 | 48.78 | 48.82 | ↑$0.04 (0.08%) | 48.78 | 48.82 | 113 |
| 2022-04-27 | 48.88 | 48.81 | ↓$0.08 (-0.15%) | 48.80 | 48.88 | 1.10K |
| 2022-04-26 | 48.84 | 48.84 | ↑$0.00 (0.00%) | 48.84 | 48.84 | 26 |
| 2022-04-25 | 48.77 | 48.77 | ↑$0.00 (0.00%) | 48.77 | 48.77 | 140 |
| 2022-04-22 | 48.72 | 48.77 | ↑$0.05 (0.10%) | 48.72 | 48.77 | 1.52K |
| 2022-04-21 | 48.42 | 48.80 | ↑$0.38 (0.77%) | 48.42 | 48.82 | 4.29K |
| 2022-04-20 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 10 |
| 2022-04-19 | 48.90 | 48.86 | ↓$0.04 (-0.08%) | 48.86 | 48.90 | 274 |
| 2022-04-18 | 48.90 | 48.90 | ↑$0.00 (0.00%) | 48.90 | 48.90 | 181 |
Create an account or log in to view more rows.
$AWTM take what we can get
$AWTM I gave in! Bought more 100 shares
$AWTM watch for a morning dip and rip
$AWTM what calls are you guys jacked to the tits on?
$AWTM wow
looking like it’s going to be a monster day!
$AWTM omg lol
$AWTM only getting stronger
$AWTM eyeing for a scalp
$AWTM Shorts are calling in all the favors
$AWTM wtf is going on?