Tidal ETF Trust II - The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
25.79 ↓0.06 (-0.23%)
As of April 16, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, PP is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 26.28 | 25.85 | ↓$0.43 (-1.64%) | 25.85 | 26.28 | 22.14K |
| 2024-04-12 | 26.37 | 26.25 | ↓$0.12 (-0.46%) | 26.17 | 26.47 | 14.47K |
| 2024-04-11 | 26.40 | 26.70 | ↑$0.30 (1.14%) | 26.29 | 26.70 | 4.58K |
| 2024-04-10 | 26.23 | 26.33 | ↑$0.10 (0.38%) | 26.22 | 26.39 | 5.12K |
| 2024-04-09 | 26.52 | 26.52 | ↑$0.00 (0.00%) | 26.30 | 26.52 | 5K |
| 2024-04-08 | 26.53 | 26.46 | ↓$0.07 (-0.27%) | 26.43 | 26.59 | 10.06K |
| 2024-04-05 | 26.33 | 26.47 | ↑$0.14 (0.53%) | 26.33 | 26.56 | 4.25K |
| 2024-04-04 | 26.92 | 26.26 | ↓$0.66 (-2.46%) | 26.26 | 26.92 | 6.37K |
| 2024-04-03 | 26.62 | 26.68 | ↑$0.06 (0.21%) | 26.62 | 26.77 | 7.27K |
| 2024-04-02 | 26.84 | 26.82 | ↓$0.02 (-0.07%) | 26.61 | 26.84 | 7.94K |
| 2024-04-01 | 27.04 | 27.06 | ↑$0.02 (0.06%) | 27.02 | 27.27 | 18.33K |
| 2024-03-28 | 26.99 | 27.12 | ↑$0.13 (0.48%) | 26.98 | 27.17 | 11.45K |
| 2024-03-27 | 26.98 | 26.95 | ↓$0.03 (-0.12%) | 26.77 | 27.05 | 42.20K |
| 2024-03-26 | 27.07 | 26.90 | ↓$0.17 (-0.63%) | 26.90 | 27.07 | 3.11K |
| 2024-03-25 | 26.83 | 27.00 | ↑$0.17 (0.63%) | 26.83 | 27.11 | 14.51K |
| 2024-03-22 | 26.80 | 26.97 | ↑$0.17 (0.64%) | 26.80 | 27.02 | 6.67K |
| 2024-03-21 | 27.09 | 26.89 | ↓$0.20 (-0.73%) | 26.89 | 27.09 | 10.08K |
| 2024-03-20 | 26.45 | 26.71 | ↑$0.26 (1.00%) | 26.38 | 26.71 | 11.76K |
| 2024-03-19 | 26.26 | 26.42 | ↑$0.16 (0.61%) | 26.10 | 26.49 | 11.76K |
| 2024-03-18 | 26.62 | 26.42 | ↓$0.20 (-0.76%) | 26.38 | 26.72 | 8.98K |
| 2024-03-15 | 26.32 | 26.35 | ↑$0.03 (0.11%) | 26.24 | 26.53 | 29K |
| 2024-03-14 | 26.85 | 26.50 | ↓$0.35 (-1.32%) | 26.39 | 26.85 | 37.59K |
| 2024-03-13 | 27.04 | 26.76 | ↓$0.28 (-1.02%) | 26.72 | 27.04 | 11.23K |
| 2024-03-12 | 26.89 | 27.31 | ↑$0.42 (1.54%) | 26.85 | 27.31 | 8.74K |
| 2024-03-11 | 27.26 | 27.19 | ↓$0.07 (-0.26%) | 27.19 | 27.57 | 12.06K |
| 2024-03-08 | 28.38 | 27.51 | ↓$0.87 (-3.07%) | 27.51 | 28.55 | 19.81K |
| 2024-03-07 | 27.45 | 28.01 | ↑$0.56 (2.04%) | 27.45 | 28.14 | 31.17K |
| 2024-03-06 | 27.36 | 27.39 | ↑$0.03 (0.11%) | 27.04 | 27.46 | 9.38K |
| 2024-03-05 | 27.09 | 26.97 | ↓$0.12 (-0.43%) | 26.79 | 27.17 | 43.05K |
| 2024-03-04 | 27.69 | 27.38 | ↓$0.31 (-1.12%) | 27.35 | 27.71 | 15.91K |
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