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