Tidal ETF Trust - Sound Enhanced Fixed Income ETF (SDEF) Historical Stock Data
17.15 ↓1.10 (-6.03%)
As of March 30, 2023, 3:09pm EST.
Historical Data
In the past 30 trading days, SDEF is up 0.12% a day on average. There have been 19 days where Tidal ETF Trust - Sound Enhanced Fixed Income ETF closed green and 11 days where SDEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 18.13 | 18.25 | ↑$0.12 (0.66%) | 18.13 | 18.25 | 5.45K |
| 2024-01-12 | 18.41 | 18.33 | ↓$0.08 (-0.41%) | 18.33 | 18.50 | 8.36K |
| 2024-01-05 | 18.24 | 18.36 | ↑$0.12 (0.63%) | 18.24 | 18.36 | 32.94K |
| 2023-12-22 | 18.43 | 18.34 | ↓$0.09 (-0.52%) | 18.24 | 18.43 | 1.14K |
| 2023-12-15 | 18.39 | 18.33 | ↓$0.06 (-0.30%) | 18.24 | 18.39 | 4.79K |
| 2023-12-08 | 17.86 | 17.95 | ↑$0.09 (0.48%) | 17.85 | 18.02 | 4.42K |
| 2023-12-01 | 17.84 | 17.92 | ↑$0.07 (0.42%) | 17.84 | 17.98 | 4.32K |
| 2023-11-24 | 17.52 | 17.59 | ↑$0.07 (0.37%) | 17.52 | 17.59 | 110 |
| 2023-11-17 | 17.64 | 17.61 | ↓$0.03 (-0.17%) | 17.61 | 17.70 | 9.07K |
| 2023-11-10 | 17.28 | 17.31 | ↑$0.03 (0.17%) | 17.27 | 17.31 | 3.47K |
| 2023-11-03 | 17.38 | 17.42 | ↑$0.04 (0.23%) | 17.34 | 17.46 | 2.42K |
| 2023-10-27 | 16.60 | 16.56 | ↓$0.05 (-0.27%) | 16.47 | 16.60 | 4.72K |
| 2023-10-20 | 16.47 | 16.51 | ↑$0.04 (0.21%) | 16.47 | 16.55 | 7.91K |
| 2023-10-13 | 16.94 | 16.89 | ↓$0.05 (-0.32%) | 16.88 | 16.95 | 2.15K |
| 2023-10-06 | 16.69 | 16.77 | ↑$0.07 (0.45%) | 16.68 | 16.82 | 2.31K |
| 2023-09-29 | 17.23 | 17.23 | ↓$0.00 (-0.03%) | 17.14 | 17.26 | 6.91K |
| 2023-09-15 | 17.57 | 17.57 | ↑$0.00 (0.00%) | 17.49 | 17.64 | 2.14K |
| 2023-09-08 | 17.35 | 17.40 | ↑$0.05 (0.29%) | 17.35 | 17.40 | 1.03K |
| 2023-09-01 | 17.61 | 17.59 | ↓$0.02 (-0.11%) | 17.58 | 17.62 | 1.53K |
| 2023-08-25 | 17.38 | 17.38 | ↑$0.00 (0.00%) | 17.38 | 17.38 | 128 |
| 2023-08-18 | 17.25 | 17.29 | ↑$0.04 (0.23%) | 17.24 | 17.33 | 14.61K |
| 2023-08-11 | 17.64 | 17.63 | ↓$0.02 (-0.09%) | 17.58 | 17.64 | 8.97K |
| 2023-08-04 | 17.49 | 17.70 | ↑$0.21 (1.21%) | 17.49 | 17.73 | 17.36K |
| 2023-07-28 | 17.66 | 17.61 | ↓$0.05 (-0.25%) | 17.61 | 17.70 | 546 |
| 2023-07-21 | 17.61 | 17.61 | ↑$0.00 (0.00%) | 17.61 | 17.69 | 1.06K |
| 2023-07-14 | 17.69 | 17.63 | ↓$0.07 (-0.37%) | 17.58 | 17.69 | 10.29K |
| 2023-07-07 | 17.34 | 17.36 | ↑$0.02 (0.12%) | 17.27 | 17.45 | 5.80K |
| 2023-06-30 | 17.43 | 17.46 | ↑$0.03 (0.17%) | 17.37 | 17.46 | 4.84K |
| 2023-06-23 | 17.20 | 17.31 | ↑$0.11 (0.61%) | 17.20 | 17.35 | 5.56K |
| 2023-06-16 | 17.44 | 17.47 | ↑$0.02 (0.14%) | 17.43 | 17.50 | 9.78K |
Create an account or log in to view more rows.
$SDEF we need one good push to moon this.
$SDEF we going up from here
$SDEF CHUG CHUG CHUG
$SDEF Dip buyers are going to get wrecked
$SDEF shorting it
$SDEF I do it for the thrills!
$SDEF nice!!!
$SDEF cover that shit
$SDEF Pamp it higher...
$SDEF This was indeed a beautiful day.