Tidal Trust II (CHAT) Historical Stock Data
35.59 ↑0.01 (0.03%)
As of March 28, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, CHAT is down -0.20% a day on average. There have been 11 days where Tidal Trust II closed green and 19 days where CHAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.00 | 35.60 | ↓$0.40 (-1.11%) | 35.40 | 36.01 | 47.39K |
2024-03-13 | 36.25 | 36.09 | ↓$0.16 (-0.44%) | 36.03 | 36.29 | 73.09K |
2024-03-12 | 35.84 | 36.37 | ↑$0.53 (1.48%) | 35.52 | 36.37 | 86.08K |
2024-03-11 | 35.61 | 35.47 | ↓$0.14 (-0.39%) | 35.29 | 35.67 | 107.52K |
2024-03-08 | 36.69 | 35.85 | ↓$0.84 (-2.29%) | 35.69 | 36.96 | 161.71K |
2024-03-07 | 36.54 | 36.81 | ↑$0.27 (0.74%) | 36.18 | 36.84 | 106.40K |
2024-03-06 | 36.27 | 36.19 | ↓$0.08 (-0.22%) | 35.91 | 36.43 | 129.58K |
2024-03-05 | 36.15 | 35.66 | ↓$0.49 (-1.36%) | 35.44 | 36.15 | 132.17K |
2024-03-04 | 36.41 | 36.35 | ↓$0.06 (-0.16%) | 36.28 | 36.60 | 184.75K |
2024-03-01 | 35.64 | 36.17 | ↑$0.53 (1.49%) | 35.61 | 36.23 | 118.02K |
2024-02-29 | 35.02 | 35.35 | ↑$0.33 (0.94%) | 34.92 | 35.41 | 82.04K |
2024-02-28 | 35.00 | 34.80 | ↓$0.20 (-0.57%) | 34.71 | 35.05 | 89.18K |
2024-02-27 | 35.33 | 35.27 | ↓$0.06 (-0.17%) | 35.07 | 35.33 | 106.21K |
2024-02-26 | 35.11 | 35.16 | ↑$0.05 (0.14%) | 35.02 | 35.33 | 149.25K |
2024-02-23 | 35.34 | 34.95 | ↓$0.39 (-1.10%) | 34.75 | 35.53 | 142.05K |
2024-02-22 | 34.71 | 35.18 | ↑$0.47 (1.35%) | 34.55 | 35.27 | 136.96K |
2024-02-21 | 33.50 | 33.52 | ↑$0.02 (0.06%) | 33.20 | 33.57 | 65.33K |
2024-02-20 | 34.16 | 33.85 | ↓$0.31 (-0.91%) | 33.30 | 34.16 | 93.70K |
2024-02-16 | 35.20 | 34.29 | ↓$0.91 (-2.59%) | 34.25 | 35.22 | 84.04K |
2024-02-15 | 35.19 | 35.15 | ↓$0.04 (-0.11%) | 34.87 | 35.19 | 87.15K |
Create an account or log in to view more rows.
$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