Tidal Trust II (LLYX) Historical Stock Data
15.32 ↑1.02 (7.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LLYX is down -0.42% a day on average. There have been 16 days where Tidal Trust II closed green and 14 days where LLYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 14.56 | 15.32 | ↑$0.76 (5.22%) | 14.52 | 15.34 | 672.59K |
| 2025-05-15 | 13.90 | 14.30 | ↑$0.40 (2.88%) | 13.51 | 14.52 | 1.37M |
| 2025-05-14 | 14.93 | 13.70 | ↓$1.23 (-8.24%) | 13.58 | 15.37 | 1.57M |
| 2025-05-13 | 15.29 | 14.90 | ↓$0.39 (-2.55%) | 14.67 | 15.40 | 580.76K |
| 2025-05-12 | 14.13 | 15.27 | ↑$1.14 (8.07%) | 13.96 | 15.64 | 1.62M |
| 2025-05-09 | 15.18 | 14.45 | ↓$0.73 (-4.81%) | 14.40 | 15.54 | 292.39K |
| 2025-05-08 | 15.73 | 15.18 | ↓$0.55 (-3.50%) | 14.63 | 15.83 | 885.10K |
| 2025-05-07 | 16.38 | 16.18 | ↓$0.20 (-1.22%) | 16.05 | 16.38 | 154.29K |
| 2025-05-06 | 17.85 | 16.18 | ↓$1.67 (-9.36%) | 15.96 | 17.85 | 366.04K |
| 2025-05-05 | 18.14 | 18.23 | ↑$0.09 (0.50%) | 17.83 | 18.50 | 173.56K |
| 2025-05-02 | 18.30 | 18.27 | ↓$0.03 (-0.16%) | 17.64 | 18.62 | 527.94K |
| 2025-05-01 | 19.65 | 17.09 | ↓$2.56 (-13.03%) | 17.02 | 19.81 | 1.52M |
| 2025-04-30 | 21.46 | 22.24 | ↑$0.78 (3.63%) | 21.46 | 22.41 | 136.99K |
| 2025-04-29 | 21.15 | 21.62 | ↑$0.47 (2.22%) | 21.15 | 21.95 | 110.01K |
| 2025-04-28 | 21.09 | 21.23 | ↑$0.14 (0.66%) | 20.55 | 21.38 | 159.88K |
| 2025-04-25 | 20.47 | 21.59 | ↑$1.12 (5.47%) | 20.06 | 21.65 | 454K |
| 2025-04-24 | 19.13 | 20.46 | ↑$1.33 (6.95%) | 19.07 | 20.52 | 148.37K |
| 2025-04-23 | 19.80 | 19.04 | ↓$0.76 (-3.84%) | 18.55 | 19.80 | 188.81K |
| 2025-04-22 | 18.73 | 18.92 | ↑$0.19 (1.01%) | 18.36 | 19.15 | 195.64K |
| 2025-04-21 | 19.75 | 18.54 | ↓$1.21 (-6.13%) | 18.06 | 19.75 | 281.74K |
| 2025-04-17 | 19.54 | 19.57 | ↑$0.03 (0.15%) | 18.80 | 20.50 | 878.39K |
| 2025-04-16 | 15.96 | 15.23 | ↓$0.73 (-4.57%) | 15.06 | 16.09 | 119.30K |
| 2025-04-15 | 16.12 | 16.17 | ↑$0.04 (0.27%) | 15.98 | 16.55 | 63.03K |
| 2025-04-14 | 15.83 | 16.00 | ↑$0.17 (1.07%) | 15.32 | 16.27 | 112.66K |
| 2025-04-11 | 14.82 | 15.21 | ↑$0.39 (2.63%) | 14.49 | 15.29 | 106.35K |
| 2025-04-10 | 15.47 | 14.69 | ↓$0.78 (-5.04%) | 13.58 | 15.54 | 157.08K |
| 2025-04-09 | 14.05 | 16.14 | ↑$2.09 (14.88%) | 13.48 | 16.14 | 307.93K |
| 2025-04-08 | 16.20 | 15.00 | ↓$1.20 (-7.41%) | 14.60 | 16.45 | 208.10K |
| 2025-04-07 | 13.62 | 14.86 | ↑$1.24 (9.10%) | 13.02 | 15.79 | 433.55K |
| 2025-04-04 | 16.72 | 15.47 | ↓$1.25 (-7.48%) | 15.42 | 16.86 | 237.73K |
Create an account or log in to view more rows.
$LLYX super bullish
$LLYX wow! I sold too early
$LLYX warming up
$LLYX the market is selling off
$LLYX Holding Pattern
$LLYX what calls are you guys jacked to the tits on?
$LLYX up we go
$LLYX Shorts are calling in all the favors
$LLYX gimme gimme