Tidal Trust II (CHAT) Historical Stock Data
41.48 ↓0.23 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHAT is up 0.43% a day on average. There have been 20 days where Tidal Trust II closed green and 10 days where CHAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-23 | 41.00 | 41.48 | ↑$0.48 (1.17%) | 40.87 | 41.70 | 29.81K |
2025-05-22 | 41.75 | 41.71 | ↓$0.04 (-0.10%) | 41.59 | 42.39 | 47.74K |
2025-05-21 | 41.57 | 41.74 | ↑$0.17 (0.41%) | 41.37 | 42.70 | 56.35K |
2025-05-20 | 41.69 | 41.72 | ↑$0.03 (0.07%) | 41.31 | 41.95 | 56.86K |
2025-05-19 | 40.85 | 41.73 | ↑$0.88 (2.15%) | 40.85 | 41.78 | 64.72K |
2025-05-16 | 41.55 | 41.71 | ↑$0.16 (0.39%) | 41.43 | 41.87 | 47.39K |
2025-05-15 | 41.36 | 41.25 | ↓$0.11 (-0.27%) | 40.74 | 41.57 | 57.18K |
2025-05-14 | 41.46 | 41.67 | ↑$0.21 (0.51%) | 41.24 | 41.76 | 95.06K |
2025-05-13 | 39.92 | 40.92 | ↑$1.00 (2.51%) | 39.92 | 41.08 | 85.43K |
2025-05-12 | 39.61 | 39.75 | ↑$0.14 (0.35%) | 39.14 | 39.80 | 84.59K |
2025-05-09 | 37.97 | 37.56 | ↓$0.41 (-1.09%) | 37.39 | 38.03 | 27.67K |
2025-05-08 | 37.81 | 37.75 | ↓$0.06 (-0.16%) | 37.45 | 38.11 | 39.26K |
2025-05-07 | 37.18 | 37.25 | ↑$0.07 (0.20%) | 36.64 | 37.41 | 21.93K |
2025-05-06 | 36.87 | 37.48 | ↑$0.61 (1.66%) | 36.84 | 37.59 | 53.35K |
2025-05-05 | 37.47 | 37.68 | ↑$0.21 (0.56%) | 37.47 | 38.03 | 48.98K |
2025-05-02 | 37.35 | 37.77 | ↑$0.42 (1.12%) | 37.28 | 37.94 | 67.72K |
2025-05-01 | 36.75 | 36.40 | ↓$0.35 (-0.95%) | 36.40 | 37.06 | 42.08K |
2025-04-30 | 34.97 | 35.71 | ↑$0.74 (2.12%) | 34.66 | 35.71 | 29.12K |
2025-04-29 | 35.48 | 35.77 | ↑$0.29 (0.83%) | 35.48 | 35.94 | 20.04K |
2025-04-28 | 35.83 | 35.70 | ↓$0.13 (-0.35%) | 35.10 | 35.87 | 52.79K |
2025-04-25 | 35.24 | 35.70 | ↑$0.46 (1.31%) | 35.24 | 35.82 | 42K |
2025-04-24 | 34.15 | 35.23 | ↑$1.08 (3.16%) | 34.15 | 35.23 | 35.18K |
2025-04-23 | 34.03 | 33.75 | ↓$0.28 (-0.82%) | 33.75 | 34.59 | 61.93K |
2025-04-22 | 32.14 | 32.52 | ↑$0.38 (1.18%) | 32.09 | 32.82 | 48.89K |
2025-04-21 | 32.17 | 31.72 | ↓$0.45 (-1.40%) | 31.32 | 32.33 | 67.02K |
2025-04-17 | 33.15 | 32.63 | ↓$0.52 (-1.57%) | 32.37 | 33.15 | 64.86K |
2025-04-16 | 32.80 | 32.87 | ↑$0.07 (0.21%) | 32.23 | 33.23 | 258.51K |
2025-04-15 | 33.81 | 33.89 | ↑$0.08 (0.24%) | 33.71 | 34.16 | 27.46K |
2025-04-14 | 34.70 | 33.78 | ↓$0.92 (-2.65%) | 33.60 | 34.84 | 45K |
2025-04-11 | 32.93 | 33.62 | ↑$0.69 (2.10%) | 32.75 | 33.62 | 52.68K |
Create an account or log in to view more rows.
$CHAT buy
$CHAT looks good
$CHAT make it rain
let’s see some green
$CHAT bought more
$CHAT I'll say it again slowwwllyyyy! Better stocks to short by far
$CHAT ugh oh
we heatin back up
$CHAT Was last two days consolidation??
$CHAT called it
$CHAT it's going down??
$CHAT more calls coming in