Tidal Trust II (CHAT) Historical Stock Data
34.89 ↑0.36 (1.04%)
As of July 26, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, CHAT is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 34.92 | 34.89 | ↓$0.03 (-0.09%) | 34.69 | 35.13 | 40.37K |
| 2024-07-25 | 34.88 | 34.53 | ↓$0.35 (-1.00%) | 34.09 | 35.37 | 50.67K |
| 2024-07-24 | 36.02 | 34.96 | ↓$1.06 (-2.94%) | 34.92 | 36.15 | 95.20K |
| 2024-07-23 | 36.52 | 36.61 | ↑$0.09 (0.25%) | 36.52 | 36.88 | 36.41K |
| 2024-07-22 | 36.50 | 36.64 | ↑$0.14 (0.38%) | 36.27 | 36.73 | 138.34K |
| 2024-07-19 | 36.30 | 35.97 | ↓$0.33 (-0.91%) | 35.94 | 36.45 | 42.52K |
| 2024-07-18 | 36.98 | 36.35 | ↓$0.63 (-1.70%) | 36.03 | 36.98 | 108K |
| 2024-07-17 | 37.45 | 36.65 | ↓$0.80 (-2.14%) | 36.63 | 37.45 | 116.93K |
| 2024-07-16 | 38.56 | 38.35 | ↓$0.21 (-0.54%) | 38.03 | 38.56 | 60.73K |
| 2024-07-15 | 38.71 | 38.42 | ↓$0.29 (-0.75%) | 38.21 | 38.82 | 107.74K |
| 2024-07-12 | 38.56 | 38.69 | ↑$0.13 (0.34%) | 38.47 | 39.05 | 80.82K |
| 2024-07-11 | 39.41 | 38.50 | ↓$0.91 (-2.31%) | 38.29 | 39.42 | 207.87K |
| 2024-07-10 | 39.06 | 39.30 | ↑$0.24 (0.61%) | 38.89 | 39.32 | 108.55K |
| 2024-07-09 | 38.93 | 38.75 | ↓$0.18 (-0.46%) | 38.63 | 39.04 | 73.67K |
| 2024-07-08 | 38.60 | 38.72 | ↑$0.12 (0.31%) | 38.54 | 38.80 | 152.06K |
| 2024-07-05 | 38.31 | 38.52 | ↑$0.21 (0.55%) | 38.21 | 38.56 | 197.45K |
| 2024-07-03 | 37.76 | 38.23 | ↑$0.47 (1.24%) | 37.76 | 38.27 | 41.78K |
| 2024-07-02 | 37.17 | 37.70 | ↑$0.53 (1.43%) | 37.17 | 37.70 | 34.60K |
| 2024-07-01 | 37.34 | 37.37 | ↑$0.03 (0.08%) | 36.89 | 37.42 | 40.57K |
| 2024-06-28 | 37.44 | 37.31 | ↓$0.13 (-0.35%) | 37.27 | 37.88 | 53.48K |
| 2024-06-27 | 37.05 | 37.27 | ↑$0.22 (0.59%) | 37.05 | 37.40 | 47.81K |
| 2024-06-26 | 37.05 | 37.10 | ↑$0.05 (0.13%) | 36.88 | 37.26 | 111.96K |
| 2024-06-25 | 36.74 | 37.03 | ↑$0.29 (0.79%) | 36.55 | 37.03 | 63.29K |
| 2024-06-24 | 37.08 | 36.52 | ↓$0.56 (-1.51%) | 36.52 | 37.16 | 110.78K |
| 2024-06-21 | 37.39 | 37.30 | ↓$0.09 (-0.24%) | 36.95 | 37.53 | 61.18K |
| 2024-06-20 | 38.18 | 37.54 | ↓$0.64 (-1.68%) | 37.30 | 38.31 | 115.89K |
| 2024-06-18 | 37.53 | 37.82 | ↑$0.29 (0.77%) | 37.43 | 37.88 | 76.31K |
| 2024-06-17 | 37.21 | 37.42 | ↑$0.21 (0.56%) | 36.85 | 37.57 | 84.72K |
| 2024-06-14 | 37.00 | 37.10 | ↑$0.10 (0.27%) | 36.85 | 37.16 | 86.12K |
| 2024-06-13 | 37.08 | 36.97 | ↓$0.11 (-0.30%) | 36.73 | 37.16 | 61.83K |
Create an account or log in to view more rows.
$CHAT push baby push!
$CHAT diamond balls
$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