Tidal ETF Trust - Noble X ETF (NOPE) Historical Stock Data

15.64 ↑0.09 (0.59%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, NOPE is down -0.90% a day on average. There have been 16 days where Tidal ETF Trust - Noble X ETF closed green and 14 days where NOPE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0216.3315.64↓$0.69 (-4.21%)15.3316.33169.79K
2022-12-0116.8015.55↓$1.25 (-7.44%)15.1517.13155.83K
2022-11-3018.4516.95↓$1.50 (-8.13%)16.9518.64128.61K
2022-11-2918.1218.15↑$0.03 (0.17%)17.8218.4590.30K
2022-11-2817.9018.09↑$0.19 (1.06%)17.2018.4171.26K
2022-11-2517.7417.86↑$0.12 (0.66%)17.7418.2820.30K
2022-11-2319.6917.58↓$2.11 (-10.72%)17.4819.69138.06K
2022-11-2219.2719.40↑$0.13 (0.67%)19.1919.8379.19K
2022-11-2118.3019.16↑$0.86 (4.73%)18.0319.30131.94K
2022-11-1817.6018.11↑$0.51 (2.90%)17.2518.4381.45K
2022-11-1718.0017.94↓$0.06 (-0.33%)17.6518.0756.46K
2022-11-1616.9817.40↑$0.42 (2.47%)16.9817.7057.02K
2022-11-1516.8816.74↓$0.14 (-0.83%)16.0716.90128.97K
2022-11-1417.1517.28↑$0.13 (0.76%)17.0417.5363.23K
2022-11-1117.7717.53↓$0.24 (-1.35%)17.5118.8348.35K
2022-11-1021.2117.81↓$3.40 (-16.03%)17.5621.22456.91K
2022-11-0920.3522.03↑$1.68 (8.26%)20.2422.08275.35K
2022-11-0819.5619.88↑$0.32 (1.64%)18.8720.2271.39K
2022-11-0718.7519.45↑$0.70 (3.75%)18.3719.8097.90K
2022-11-0417.4618.86↑$1.40 (7.99%)17.4519.50225K
2022-11-0318.6418.18↓$0.46 (-2.45%)17.1918.95131.80K
2022-11-0216.0818.00↑$1.92 (11.94%)15.6818.00122.99K
2022-11-0115.7215.94↑$0.22 (1.40%)14.7115.9447.64K
2022-10-3115.8015.89↑$0.09 (0.54%)15.6116.2535.99K
2022-10-2816.7515.74↓$1.01 (-6.05%)15.6817.3882.78K
2022-10-2716.5916.67↑$0.08 (0.47%)16.0016.8187.52K
2022-10-2617.0116.58↓$0.43 (-2.52%)15.6917.18134.80K
2022-10-2519.2416.81↓$2.43 (-12.63%)16.7519.33204.13K
2022-10-2419.6219.36↓$0.26 (-1.35%)19.2120.4775.58K
2022-10-2120.3919.90↓$0.49 (-2.41%)19.8320.8354.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.