Tidal ETF Trust II - The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
23.99 ↓0.01 (-0.04%)
As of December 7, 2023, 3:07pm EST.
Historical Data
In the past 30 trading days, PP is up 0.23% a day on average. There have been 18 days where Tidal ETF Trust II - The Meet Kevin Pricing Power ETF closed green and 12 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 23.79 | 24.00 | ↑$0.21 (0.88%) | 23.68 | 24.00 | 13.04K |
| 2023-12-06 | 23.88 | 23.64 | ↓$0.24 (-1.01%) | 23.64 | 24.04 | 5.76K |
| 2023-12-05 | 23.50 | 23.76 | ↑$0.26 (1.09%) | 23.50 | 23.99 | 4.89K |
| 2023-12-04 | 23.58 | 23.64 | ↑$0.06 (0.25%) | 23.55 | 23.94 | 12.33K |
| 2023-12-01 | 23.50 | 24.03 | ↑$0.53 (2.25%) | 23.42 | 24.03 | 22.74K |
| 2023-11-30 | 23.95 | 23.74 | ↓$0.21 (-0.89%) | 23.57 | 23.95 | 6.15K |
| 2023-11-29 | 23.99 | 23.97 | ↓$0.02 (-0.10%) | 23.97 | 24.38 | 7.46K |
| 2023-11-28 | 23.55 | 23.85 | ↑$0.30 (1.29%) | 23.44 | 23.85 | 8.58K |
| 2023-11-27 | 23.57 | 23.55 | ↓$0.02 (-0.08%) | 23.28 | 23.57 | 5.13K |
| 2023-11-24 | 23.52 | 23.53 | ↑$0.01 (0.03%) | 23.52 | 23.59 | 3.39K |
| 2023-11-22 | 23.96 | 23.57 | ↓$0.39 (-1.61%) | 23.50 | 23.96 | 10.49K |
| 2023-11-21 | 23.69 | 23.74 | ↑$0.05 (0.23%) | 23.61 | 23.91 | 6.33K |
| 2023-11-20 | 23.47 | 23.84 | ↑$0.37 (1.58%) | 23.43 | 23.89 | 12.24K |
| 2023-11-17 | 23.10 | 23.43 | ↑$0.33 (1.42%) | 22.97 | 23.48 | 16.70K |
| 2023-11-16 | 23.35 | 23.21 | ↓$0.14 (-0.61%) | 23.05 | 23.35 | 15.41K |
| 2023-11-15 | 23.40 | 23.42 | ↑$0.02 (0.09%) | 23.33 | 23.71 | 35.77K |
| 2023-11-14 | 22.99 | 23.15 | ↑$0.16 (0.70%) | 22.70 | 23.23 | 17.39K |
| 2023-11-13 | 21.71 | 22.01 | ↑$0.30 (1.36%) | 21.68 | 22.05 | 10.17K |
| 2023-11-10 | 21.23 | 21.83 | ↑$0.60 (2.83%) | 21.23 | 21.87 | 11.31K |
| 2023-11-09 | 21.85 | 21.42 | ↓$0.43 (-1.98%) | 21.37 | 21.85 | 8.11K |
| 2023-11-08 | 21.74 | 21.90 | ↑$0.16 (0.73%) | 21.72 | 21.93 | 4.80K |
| 2023-11-07 | 21.69 | 21.91 | ↑$0.22 (1.01%) | 21.61 | 21.93 | 6.65K |
| 2023-11-06 | 21.97 | 21.70 | ↓$0.27 (-1.24%) | 21.65 | 22.07 | 13.21K |
| 2023-11-03 | 21.86 | 21.85 | ↓$0.01 (-0.04%) | 21.73 | 21.91 | 7.96K |
| 2023-11-02 | 21.56 | 21.75 | ↑$0.19 (0.88%) | 21.50 | 21.75 | 13.22K |
| 2023-11-01 | 20.89 | 20.96 | ↑$0.07 (0.33%) | 20.57 | 20.96 | 10.51K |
| 2023-10-31 | 20.30 | 20.67 | ↑$0.37 (1.82%) | 20.23 | 20.68 | 8.18K |
| 2023-10-30 | 20.84 | 20.38 | ↓$0.46 (-2.20%) | 20.16 | 20.86 | 12.89K |
| 2023-10-27 | 20.87 | 20.61 | ↓$0.26 (-1.25%) | 20.57 | 20.87 | 15.37K |
| 2023-10-26 | 21.10 | 20.90 | ↓$0.20 (-0.95%) | 20.90 | 21.26 | 11.05K |
Create an account or log in to view more rows.
$PP why is this not moving lol
$PP cover that shit
$PP bag holders for life club