Tidal ETF Trust II - The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
29.20 ↑0.00 (0.00%)
As of August 30, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, PP is up 0.17% a day on average. There have been 15 days where Tidal ETF Trust II - The Meet Kevin Pricing Power ETF closed green and 15 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 29.26 | 29.20 | ↓$0.06 (-0.21%) | 29.11 | 29.49 | 12.22K |
| 2024-09-17 | 29.46 | 29.35 | ↓$0.11 (-0.37%) | 29.13 | 29.46 | 8.28K |
| 2024-09-16 | 29.27 | 29.32 | ↑$0.05 (0.17%) | 29.24 | 29.44 | 6.22K |
| 2024-09-13 | 29.07 | 29.12 | ↑$0.05 (0.17%) | 29.00 | 29.20 | 7.08K |
| 2024-09-12 | 28.53 | 28.81 | ↑$0.28 (0.98%) | 28.53 | 28.84 | 12.47K |
| 2024-09-11 | 28.68 | 28.69 | ↑$0.01 (0.03%) | 28.59 | 28.80 | 6.68K |
| 2024-09-10 | 28.70 | 28.79 | ↑$0.10 (0.33%) | 28.60 | 28.80 | 156.65K |
| 2024-09-09 | 28.94 | 28.77 | ↓$0.17 (-0.59%) | 28.65 | 28.94 | 7.57K |
| 2024-09-06 | 28.06 | 28.77 | ↑$0.71 (2.52%) | 28.06 | 29.12 | 10.46K |
| 2024-09-05 | 29.01 | 29.04 | ↑$0.03 (0.10%) | 29.01 | 29.21 | 7.25K |
| 2024-09-04 | 28.68 | 29.04 | ↑$0.36 (1.24%) | 28.68 | 29.26 | 11.30K |
| 2024-09-03 | 28.77 | 28.60 | ↓$0.17 (-0.59%) | 28.45 | 29.10 | 10.98K |
| 2024-08-30 | 29.11 | 28.94 | ↓$0.17 (-0.58%) | 28.78 | 29.11 | 8.65K |
| 2024-08-29 | 28.94 | 28.89 | ↓$0.05 (-0.17%) | 28.78 | 28.95 | 9.33K |
| 2024-08-28 | 28.98 | 28.90 | ↓$0.08 (-0.28%) | 28.81 | 29.09 | 10.36K |
| 2024-08-27 | 29.19 | 29.06 | ↓$0.13 (-0.45%) | 29.00 | 29.19 | 9.54K |
| 2024-08-26 | 29.17 | 29.35 | ↑$0.18 (0.62%) | 29.17 | 29.49 | 16.63K |
| 2024-08-23 | 28.73 | 29.21 | ↑$0.48 (1.67%) | 28.73 | 29.29 | 14.04K |
| 2024-08-21 | 28.78 | 28.99 | ↑$0.22 (0.75%) | 28.77 | 29.04 | 15.82K |
| 2024-08-20 | 28.69 | 28.69 | ↓$0.00 (-0.01%) | 28.60 | 28.85 | 8.47K |
| 2024-08-19 | 28.26 | 28.68 | ↑$0.42 (1.49%) | 28.26 | 28.68 | 12.58K |
| 2024-08-16 | 28.36 | 28.44 | ↑$0.08 (0.28%) | 28.31 | 28.62 | 15.98K |
| 2024-08-15 | 28.80 | 28.32 | ↓$0.48 (-1.68%) | 28.15 | 28.80 | 26.64K |
| 2024-08-14 | 28.48 | 28.43 | ↓$0.05 (-0.18%) | 28.31 | 28.48 | 12.19K |
| 2024-08-13 | 28.41 | 28.38 | ↓$0.03 (-0.11%) | 28.24 | 28.41 | 13.61K |
| 2024-08-12 | 28.02 | 28.18 | ↑$0.16 (0.56%) | 28.02 | 28.19 | 8.99K |
| 2024-08-09 | 27.88 | 28.01 | ↑$0.13 (0.46%) | 27.56 | 28.06 | 3.25K |
| 2024-08-08 | 27.93 | 27.92 | ↓$0.01 (-0.04%) | 27.78 | 27.96 | 14.54K |
| 2024-08-07 | 28.04 | 27.94 | ↓$0.10 (-0.37%) | 27.88 | 28.15 | 39.76K |
| 2024-08-06 | 28.10 | 27.92 | ↓$0.18 (-0.64%) | 27.86 | 28.10 | 25.72K |
Create an account or log in to view more rows.
$PP going green
$PP Bullish AF ??
$PP already bouncing back.
$PP futes rippin
$PP hi hi
$PP Here we go!!!
$PP the greatest stock of all time
will not bow to the shorts
oh yeah
$PP why is this not moving lol
$PP cover that shit
$PP bag holders for life club