Tidal ETF Trust - SonicShares Airlines Hotels Cruise Lines ETF (TRYP) Historical Stock Data
4.35 ↑0.10 (2.46%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, TRYP is down -0.85% a day on average. There have been 12 days where Tidal ETF Trust - SonicShares Airlines Hotels Cruise Lines ETF closed green and 18 days where TRYP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 4.31 | 4.35 | ↑$0.04 (0.81%) | 4.30 | 4.42 | 19.78K |
| 2022-05-26 | 4.05 | 4.24 | ↑$0.19 (4.71%) | 4.05 | 4.26 | 38.45K |
| 2022-05-25 | 3.91 | 4.05 | ↑$0.14 (3.60%) | 3.91 | 4.07 | 26.35K |
| 2022-05-24 | 4.06 | 3.95 | ↓$0.11 (-2.83%) | 3.91 | 4.06 | 37.02K |
| 2022-05-23 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.08 | 4.15 | 18.73K |
| 2022-05-20 | 4.23 | 4.06 | ↓$0.17 (-3.97%) | 4.00 | 4.23 | 41.13K |
| 2022-05-19 | 4.06 | 4.13 | ↑$0.07 (1.72%) | 4.06 | 4.18 | 11.82K |
| 2022-05-18 | 4.22 | 4.10 | ↓$0.12 (-2.80%) | 4.10 | 4.24 | 7.08K |
| 2022-05-17 | 4.27 | 4.28 | ↑$0.01 (0.16%) | 4.21 | 4.28 | 24.13K |
| 2022-05-16 | 4.15 | 4.12 | ↓$0.03 (-0.67%) | 4.11 | 4.15 | 8.89K |
| 2022-05-13 | 4.37 | 4.16 | ↓$0.21 (-4.81%) | 4.06 | 4.37 | 32.13K |
| 2022-05-12 | 4.03 | 3.97 | ↓$0.06 (-1.52%) | 3.91 | 4.05 | 67.89K |
| 2022-05-11 | 4.14 | 4.06 | ↓$0.09 (-2.05%) | 4.06 | 4.21 | 12.55K |
| 2022-05-10 | 4.19 | 4.11 | ↓$0.09 (-2.03%) | 4.05 | 4.19 | 23.93K |
| 2022-05-09 | 4.25 | 4.07 | ↓$0.18 (-4.31%) | 4.05 | 4.25 | 57.02K |
| 2022-05-06 | 4.42 | 4.33 | ↓$0.09 (-2.08%) | 4.28 | 4.42 | 21.86K |
| 2022-05-05 | 4.61 | 4.42 | ↓$0.19 (-4.12%) | 4.37 | 4.61 | 61.87K |
| 2022-05-04 | 4.51 | 4.61 | ↑$0.10 (2.22%) | 4.47 | 4.61 | 9.24K |
| 2022-05-03 | 4.53 | 4.55 | ↑$0.02 (0.42%) | 4.49 | 4.59 | 26.27K |
| 2022-05-02 | 4.58 | 4.53 | ↓$0.05 (-1.20%) | 4.43 | 4.58 | 62.31K |
| 2022-04-29 | 4.69 | 4.54 | ↓$0.15 (-3.20%) | 4.54 | 4.70 | 13.53K |
| 2022-04-28 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.55 | 4.70 | 28.15K |
| 2022-04-27 | 4.48 | 4.57 | ↑$0.09 (2.04%) | 4.44 | 4.61 | 30.67K |
| 2022-04-26 | 4.72 | 4.53 | ↓$0.19 (-4.13%) | 4.52 | 4.72 | 35.26K |
| 2022-04-25 | 4.60 | 4.68 | ↑$0.08 (1.63%) | 4.57 | 4.68 | 31.20K |
| 2022-04-22 | 4.76 | 4.68 | ↓$0.08 (-1.68%) | 4.66 | 4.77 | 76.11K |
| 2022-04-21 | 4.83 | 4.76 | ↓$0.07 (-1.45%) | 4.73 | 4.92 | 98.60K |
| 2022-04-20 | 4.81 | 4.78 | ↓$0.03 (-0.68%) | 4.75 | 4.82 | 31.81K |
| 2022-04-19 | 4.68 | 4.75 | ↑$0.07 (1.50%) | 4.64 | 4.75 | 41.56K |
| 2022-04-18 | 4.69 | 4.72 | ↑$0.03 (0.64%) | 4.65 | 4.79 | 158.95K |
Create an account or log in to view more rows.
$TRYP buying!
$TRYP It’s that TIME!! To Double down!
$TRYP why is there no volume? Is that suspicious?
$TRYP what time we going green?
$TRYP steady steady n hold
$TRYP I mean ... head and shoulders .....
$TRYP we’re fucked tomorrow boys
$TRYP just added more
$TRYP HODL