Tidal ETF Trust (GVLU) Historical Stock Data
22.78 ↓0.07 (-0.31%)
As of April 24, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, GVLU is down -0.23% a day on average. There have been 13 days where Tidal ETF Trust closed green and 17 days where GVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 22.76 | 22.85 | ↑$0.09 (0.39%) | 22.76 | 22.91 | 13.14K |
| 2024-04-22 | 22.56 | 22.63 | ↑$0.07 (0.32%) | 22.56 | 22.75 | 8.86K |
| 2024-04-19 | 22.51 | 22.51 | ↓$0.00 (-0.01%) | 22.42 | 22.52 | 7.05K |
| 2024-04-18 | 22.43 | 22.35 | ↓$0.08 (-0.37%) | 22.29 | 22.50 | 3.88K |
| 2024-04-17 | 22.50 | 22.24 | ↓$0.26 (-1.16%) | 22.24 | 22.55 | 3.82K |
| 2024-04-16 | 22.42 | 22.46 | ↑$0.04 (0.17%) | 22.29 | 22.48 | 9.19K |
| 2024-04-15 | 22.85 | 22.49 | ↓$0.36 (-1.59%) | 22.46 | 22.85 | 3.02K |
| 2024-04-12 | 22.93 | 22.64 | ↓$0.29 (-1.27%) | 22.62 | 22.94 | 10.21K |
| 2024-04-11 | 23.06 | 23.01 | ↓$0.05 (-0.22%) | 22.95 | 23.07 | 4.30K |
| 2024-04-10 | 23.30 | 23.12 | ↓$0.18 (-0.79%) | 23.02 | 23.30 | 12.10K |
| 2024-04-09 | 23.45 | 23.48 | ↑$0.03 (0.13%) | 23.36 | 23.48 | 5.46K |
| 2024-04-08 | 23.48 | 23.43 | ↓$0.05 (-0.22%) | 23.43 | 23.50 | 9.52K |
| 2024-04-05 | 23.32 | 23.40 | ↑$0.09 (0.38%) | 23.28 | 23.45 | 5.97K |
| 2024-04-04 | 23.65 | 23.30 | ↓$0.35 (-1.48%) | 23.27 | 23.68 | 7.83K |
| 2024-04-03 | 23.50 | 23.55 | ↑$0.05 (0.21%) | 23.49 | 23.58 | 5.49K |
| 2024-04-02 | 23.72 | 23.50 | ↓$0.22 (-0.93%) | 23.41 | 23.72 | 26.08K |
| 2024-04-01 | 24.11 | 23.76 | ↓$0.35 (-1.46%) | 23.71 | 24.11 | 22.07K |
| 2024-03-28 | 23.79 | 23.85 | ↑$0.06 (0.27%) | 23.79 | 23.87 | 11.42K |
| 2024-03-27 | 23.51 | 23.70 | ↑$0.19 (0.82%) | 23.50 | 23.70 | 139.93K |
| 2024-03-26 | 23.50 | 23.31 | ↓$0.19 (-0.81%) | 23.31 | 23.50 | 47.03K |
| 2024-03-25 | 23.46 | 23.37 | ↓$0.09 (-0.37%) | 23.37 | 23.47 | 15.14K |
| 2024-03-22 | 23.44 | 23.40 | ↓$0.04 (-0.18%) | 23.38 | 23.44 | 3.42K |
| 2024-03-21 | 23.51 | 23.57 | ↑$0.06 (0.26%) | 23.51 | 23.57 | 2.45K |
| 2024-03-20 | 23.04 | 23.32 | ↑$0.28 (1.21%) | 23.04 | 23.32 | 4.84K |
| 2024-03-19 | 23.00 | 23.10 | ↑$0.10 (0.44%) | 22.99 | 23.11 | 3.76K |
| 2024-03-18 | 22.80 | 22.88 | ↑$0.08 (0.37%) | 22.80 | 23.01 | 4.09K |
| 2024-03-15 | 22.94 | 22.88 | ↓$0.06 (-0.24%) | 22.85 | 22.95 | 8.46K |
| 2024-03-14 | 22.96 | 22.82 | ↓$0.14 (-0.60%) | 22.76 | 22.96 | 8.21K |
| 2024-03-13 | 23.09 | 23.03 | ↓$0.06 (-0.27%) | 23.03 | 23.11 | 1.59K |
| 2024-03-12 | 22.89 | 22.90 | ↑$0.01 (0.04%) | 22.82 | 22.92 | 8.54K |
Create an account or log in to view more rows.
$GVLU wtf?
$GVLU HODL
$GVLU I can wait.
$GVLU take what we can get
$GVLU let's gooooooo
$GVLU puts r going to print tomorrow
$GVLU I’ll be buying more if this dips!
$GVLU Hold on to your Butts.
$GVLU Pack it up boys.
$GVLU NOT SELLING.