Tidal Trust II (CLIA) Historical Stock Data
18.61 ↑0.00 (0.00%)
As of August 16, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, CLIA is up 0.26% a day on average. There have been 18 days where Tidal Trust II closed green and 12 days where CLIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 18.58 | 18.61 | ↑$0.03 (0.16%) | 18.55 | 18.61 | 75.56K |
| 2024-08-15 | 18.65 | 18.65 | ↑$0.00 (0.00%) | 18.65 | 18.65 | 107 |
| 2024-08-14 | 18.68 | 18.65 | ↓$0.04 (-0.19%) | 18.65 | 18.68 | 229 |
| 2024-08-13 | 18.63 | 18.64 | ↑$0.01 (0.04%) | 18.63 | 18.64 | 689 |
| 2024-08-12 | 18.67 | 18.65 | ↓$0.03 (-0.13%) | 18.60 | 18.69 | 4.16K |
| 2024-08-09 | 18.59 | 18.61 | ↑$0.02 (0.11%) | 18.59 | 18.61 | 244 |
| 2024-08-08 | 18.62 | 18.66 | ↑$0.04 (0.19%) | 18.62 | 18.66 | 1.26K |
| 2024-08-07 | 18.60 | 18.64 | ↑$0.04 (0.19%) | 18.59 | 18.67 | 17.59K |
| 2024-08-06 | 18.56 | 18.63 | ↑$0.07 (0.35%) | 18.55 | 18.63 | 1.09M |
| 2024-08-05 | 16.90 | 18.59 | ↑$1.69 (9.97%) | 16.90 | 18.59 | 7.32K |
| 2024-08-02 | 18.66 | 18.76 | ↑$0.10 (0.54%) | 18.65 | 18.76 | 2.45K |
| 2024-08-01 | 19.59 | 19.45 | ↓$0.14 (-0.71%) | 19.45 | 19.59 | 573 |
| 2024-07-31 | 19.82 | 19.88 | ↑$0.06 (0.29%) | 19.82 | 19.88 | 723 |
| 2024-07-30 | 19.51 | 19.51 | ↓$0.01 (-0.05%) | 19.39 | 19.55 | 1.24K |
| 2024-07-29 | 19.74 | 19.79 | ↑$0.05 (0.25%) | 19.74 | 19.89 | 1.71K |
| 2024-07-26 | 19.98 | 19.77 | ↓$0.21 (-1.05%) | 19.73 | 19.98 | 482 |
| 2024-07-25 | 19.50 | 19.53 | ↑$0.03 (0.16%) | 19.49 | 19.83 | 2.26K |
| 2024-07-24 | 19.85 | 19.61 | ↓$0.24 (-1.23%) | 19.61 | 19.85 | 719 |
| 2024-07-23 | 19.96 | 19.95 | ↓$0.01 (-0.05%) | 19.90 | 19.96 | 13.61K |
| 2024-07-22 | 20.03 | 20.15 | ↑$0.12 (0.61%) | 20.03 | 20.15 | 1.12K |
| 2024-07-19 | 19.75 | 19.75 | ↓$0.00 (0.00%) | 19.75 | 19.75 | 618 |
| 2024-07-18 | 20.16 | 19.99 | ↓$0.18 (-0.87%) | 19.99 | 20.19 | 1.40K |
| 2024-07-17 | 20.51 | 20.19 | ↓$0.32 (-1.56%) | 20.19 | 20.51 | 1.83K |
| 2024-07-16 | 20.38 | 20.74 | ↑$0.36 (1.77%) | 20.38 | 20.74 | 615 |
| 2024-07-15 | 20.19 | 20.06 | ↓$0.14 (-0.68%) | 20.06 | 20.22 | 1.27K |
| 2024-07-12 | 20.61 | 20.63 | ↑$0.02 (0.11%) | 20.61 | 20.65 | 5.49K |
| 2024-07-11 | 20.13 | 20.19 | ↑$0.06 (0.31%) | 20.13 | 20.19 | 507 |
| 2024-07-10 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.60 | 19.60 | 163 |
| 2024-07-09 | 19.45 | 19.28 | ↓$0.17 (-0.88%) | 19.23 | 19.45 | 2.51K |
| 2024-07-08 | 19.32 | 19.33 | ↑$0.01 (0.05%) | 19.32 | 19.36 | 1.47K |
Create an account or log in to view more rows.
$CLIA hold
$CLIA PT?
$CLIA let’s ride
$CLIA has just been halted from trading.
$CLIA LETS GOOOOOOOO!!!!!!!
$CLIA YALL READY????????
$CLIA I gave in! Bought more 100 shares
$CLIA Reinvest your dividends
$CLIA bear trap
$CLIA eyeing for a scalp