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.

DateOpenCloseChangeLowHighVolume
2025-05-2341.0041.48↑$0.48 (1.17%)40.8741.7029.81K
2025-05-2241.7541.71↓$0.04 (-0.10%)41.5942.3947.74K
2025-05-2141.5741.74↑$0.17 (0.41%)41.3742.7056.35K
2025-05-2041.6941.72↑$0.03 (0.07%)41.3141.9556.86K
2025-05-1940.8541.73↑$0.88 (2.15%)40.8541.7864.72K
2025-05-1641.5541.71↑$0.16 (0.39%)41.4341.8747.39K
2025-05-1541.3641.25↓$0.11 (-0.27%)40.7441.5757.18K
2025-05-1441.4641.67↑$0.21 (0.51%)41.2441.7695.06K
2025-05-1339.9240.92↑$1.00 (2.51%)39.9241.0885.43K
2025-05-1239.6139.75↑$0.14 (0.35%)39.1439.8084.59K
2025-05-0937.9737.56↓$0.41 (-1.09%)37.3938.0327.67K
2025-05-0837.8137.75↓$0.06 (-0.16%)37.4538.1139.26K
2025-05-0737.1837.25↑$0.07 (0.20%)36.6437.4121.93K
2025-05-0636.8737.48↑$0.61 (1.66%)36.8437.5953.35K
2025-05-0537.4737.68↑$0.21 (0.56%)37.4738.0348.98K
2025-05-0237.3537.77↑$0.42 (1.12%)37.2837.9467.72K
2025-05-0136.7536.40↓$0.35 (-0.95%)36.4037.0642.08K
2025-04-3034.9735.71↑$0.74 (2.12%)34.6635.7129.12K
2025-04-2935.4835.77↑$0.29 (0.83%)35.4835.9420.04K
2025-04-2835.8335.70↓$0.13 (-0.35%)35.1035.8752.79K
2025-04-2535.2435.70↑$0.46 (1.31%)35.2435.8242K
2025-04-2434.1535.23↑$1.08 (3.16%)34.1535.2335.18K
2025-04-2334.0333.75↓$0.28 (-0.82%)33.7534.5961.93K
2025-04-2232.1432.52↑$0.38 (1.18%)32.0932.8248.89K
2025-04-2132.1731.72↓$0.45 (-1.40%)31.3232.3367.02K
2025-04-1733.1532.63↓$0.52 (-1.57%)32.3733.1564.86K
2025-04-1632.8032.87↑$0.07 (0.21%)32.2333.23258.51K
2025-04-1533.8133.89↑$0.08 (0.24%)33.7134.1627.46K
2025-04-1434.7033.78↓$0.92 (-2.65%)33.6034.8445K
2025-04-1132.9333.62↑$0.69 (2.10%)32.7533.6252.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$CHAT I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
145zip

$CHAT ugh oh
we heatin back up

0 Like Report