Tidal ETF Trust (THTA) Historical Stock Data
15.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THTA is down -0.03% a day on average. There have been 15 days where Tidal ETF Trust closed green and 15 days where THTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 15.14 | 15.10 | ↓$0.04 (-0.26%) | 15.08 | 15.18 | 41.41K |
| 2025-12-18 | 15.08 | 15.11 | ↑$0.03 (0.20%) | 15.06 | 15.14 | 37.29K |
| 2025-12-17 | 15.08 | 15.08 | ↑$0.00 (0.00%) | 15.03 | 15.15 | 56.15K |
| 2025-12-16 | 15.02 | 15.11 | ↑$0.09 (0.57%) | 15.02 | 15.11 | 46.96K |
| 2025-12-15 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.20 | 15.29 | 16.25K |
| 2025-12-12 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.20 | 15.29 | 30.85K |
| 2025-12-11 | 15.19 | 15.25 | ↑$0.05 (0.36%) | 15.19 | 15.27 | 18.91K |
| 2025-12-10 | 15.30 | 15.21 | ↓$0.09 (-0.59%) | 15.20 | 15.30 | 16.18K |
| 2025-12-09 | 15.24 | 15.22 | ↓$0.02 (-0.16%) | 15.19 | 15.27 | 10.88K |
| 2025-12-08 | 15.18 | 15.24 | ↑$0.05 (0.36%) | 15.18 | 15.25 | 9.72K |
| 2025-12-05 | 15.18 | 15.20 | ↑$0.02 (0.13%) | 15.18 | 15.23 | 8.67K |
| 2025-12-04 | 15.21 | 15.20 | ↓$0.02 (-0.10%) | 15.18 | 15.27 | 24.41K |
| 2025-12-03 | 15.18 | 15.21 | ↑$0.03 (0.16%) | 15.17 | 15.23 | 20.95K |
| 2025-12-02 | 15.23 | 15.19 | ↓$0.04 (-0.26%) | 15.18 | 15.23 | 12.26K |
| 2025-12-01 | 15.17 | 15.20 | ↑$0.03 (0.22%) | 15.17 | 15.23 | 33.63K |
| 2025-11-28 | 15.20 | 15.17 | ↓$0.03 (-0.21%) | 15.16 | 15.20 | 18.27K |
| 2025-11-26 | 15.11 | 15.19 | ↑$0.08 (0.50%) | 15.11 | 15.19 | 15.73K |
| 2025-11-25 | 15.07 | 15.14 | ↑$0.07 (0.46%) | 15.05 | 15.15 | 26.51K |
| 2025-11-24 | 14.95 | 15.07 | ↑$0.12 (0.80%) | 14.95 | 15.10 | 49.51K |
| 2025-11-21 | 14.81 | 14.92 | ↑$0.11 (0.76%) | 14.60 | 14.99 | 46.72K |
| 2025-11-20 | 14.99 | 14.66 | ↓$0.33 (-2.23%) | 14.65 | 15.11 | 47.96K |
| 2025-11-19 | 14.77 | 14.92 | ↑$0.15 (0.99%) | 14.77 | 15.00 | 32.66K |
| 2025-11-18 | 14.95 | 14.79 | ↓$0.16 (-1.07%) | 14.66 | 14.95 | 82.81K |
| 2025-11-17 | 15.02 | 14.95 | ↓$0.07 (-0.48%) | 14.87 | 15.07 | 27.86K |
| 2025-11-14 | 15.00 | 15.14 | ↑$0.14 (0.92%) | 14.93 | 15.19 | 56.77K |
| 2025-11-13 | 15.24 | 15.05 | ↓$0.19 (-1.25%) | 15.03 | 15.24 | 37.59K |
| 2025-11-12 | 15.20 | 15.17 | ↓$0.03 (-0.20%) | 15.13 | 15.25 | 15.89K |
| 2025-11-11 | 15.26 | 15.21 | ↓$0.05 (-0.36%) | 15.18 | 15.26 | 18.96K |
| 2025-11-10 | 15.12 | 15.17 | ↑$0.05 (0.33%) | 15.12 | 15.22 | 23.62K |
| 2025-11-07 | 15.14 | 15.14 | ↓$0.00 (-0.01%) | 15.06 | 15.17 | 26.79K |
Create an account or log in to view more rows.
$THTA love cooking these little bears on here
$THTA pre mkt is meaningless
$THTA cup and handle dont play
$THTA Pack it up boys.
$THTA NOT SELLING.
$THTA strong move here
$THTA R-E-L-A-X Green is coming
$THTA Good morning traders
$THTA buy buy buy!!
$THTA Love this stock.
Light taps