Tidal Trust II (CHAT) Historical Stock Data

37.30 ↓0.24 (-0.64%)
As of June 21, 2024, 11:28am EST.

Historical Data

In the past 30 trading days, CHAT is up 0.04% a day on average. There have been 15 days where Tidal Trust II closed green and 15 days where CHAT closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2137.3937.30↓$0.09 (-0.24%)36.9537.5361.18K
2024-06-2038.1837.54↓$0.64 (-1.68%)37.3038.31115.89K
2024-06-1837.5337.82↑$0.29 (0.77%)37.4337.8876.31K
2024-06-1737.2137.42↑$0.21 (0.56%)36.8537.5784.72K
2024-06-1437.0037.10↑$0.10 (0.27%)36.8537.1686.12K
2024-06-1337.0836.97↓$0.11 (-0.30%)36.7337.1661.83K
2024-06-1236.6036.74↑$0.14 (0.38%)36.5636.9076.10K
2024-06-1135.8836.03↑$0.15 (0.41%)35.6536.0850.95K
2024-06-1035.5435.91↑$0.37 (1.04%)35.4835.9979.59K
2024-06-0735.6735.61↓$0.06 (-0.17%)35.5335.8450.79K
2024-06-0635.9835.82↓$0.16 (-0.44%)35.6336.0256.83K
2024-06-0535.2935.90↑$0.61 (1.73%)35.2135.9064.99K
2024-06-0434.9134.95↑$0.04 (0.11%)34.7034.9721.43K
2024-06-0335.1134.86↓$0.25 (-0.71%)34.4635.1357.93K
2024-05-3134.9334.57↓$0.36 (-1.03%)33.8434.9398.53K
2024-05-3035.5435.04↓$0.50 (-1.41%)34.9535.55164K
2024-05-2935.8635.99↑$0.13 (0.36%)35.7436.0876.69K
2024-05-2836.1636.32↑$0.16 (0.44%)35.8736.35404.51K
2024-05-2435.6135.88↑$0.27 (0.76%)35.4335.9586.88K
2024-05-2336.1035.56↓$0.54 (-1.50%)35.3336.30148.38K
2024-05-2235.7635.54↓$0.22 (-0.62%)35.3335.7635.27K
2024-05-2135.4935.64↑$0.15 (0.42%)35.3935.7091.17K
2024-05-2035.5235.78↑$0.26 (0.73%)35.5235.8161.26K
2024-05-1735.7135.46↓$0.25 (-0.70%)35.2535.7183.91K
2024-05-1635.7835.59↓$0.19 (-0.53%)35.5635.8968.72K
2024-05-1535.2035.89↑$0.69 (1.96%)35.0935.8981.20K
2024-05-1434.5734.99↑$0.42 (1.21%)34.5035.00116.67K
2024-05-1334.6734.58↓$0.09 (-0.26%)34.4734.68122.19K
2024-05-1034.4834.46↓$0.02 (-0.06%)34.3334.7068.30K
2024-05-0934.3934.32↓$0.07 (-0.20%)34.1434.4267.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

RippedInNewYork

$CHAT this is my only green stonk!

I really like this stonk.

0 Like Report
graffititrain

$CHAT yes
keep going down
let's go
stop stalling

0 Like Report