Tidal ETF Trust - SoFi Web 3 ETF (TWEB) Historical Stock Data

15.62 ↓0.12 (-0.76%)
As of Market Close on October 3rd, 2022.

Historical Data

In the past 30 trading days, TWEB is down -0.49% a day on average. There have been 15 days where Tidal ETF Trust - SoFi Web 3 ETF closed green and 15 days where TWEB closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0315.7415.62↓$0.12 (-0.76%)15.6216.13146
2022-09-3015.7415.74↑$0.00 (0.00%)15.7415.74404
2022-09-2915.9315.58↓$0.35 (-2.17%)14.9215.93464.87K
2022-09-2814.8515.35↑$0.50 (3.37%)14.7515.35237
2022-09-2714.8514.79↓$0.06 (-0.39%)14.7915.042.20K
2022-09-2614.6914.54↓$0.14 (-0.96%)14.5414.83335
2022-09-2314.6914.75↑$0.07 (0.46%)14.6915.00555
2022-09-2215.2415.22↓$0.02 (-0.13%)15.1515.961.11K
2022-09-2116.0015.77↓$0.23 (-1.46%)15.7716.20714
2022-09-2016.0216.02↑$0.00 (0.00%)16.0216.0284
2022-09-1916.5216.52↑$0.00 (0.00%)16.5216.57521
2022-09-1616.6516.65↑$0.00 (0.00%)16.6516.65200
2022-09-1517.1317.09↓$0.05 (-0.26%)17.0017.13453
2022-09-1416.9317.25↑$0.32 (1.92%)16.9317.25505
2022-09-1318.2016.93↓$1.27 (-6.98%)16.9318.200.91K
2022-09-1217.8118.00↑$0.19 (1.05%)17.8118.00360
2022-09-0917.4517.61↑$0.16 (0.89%)17.3817.611.08K
2022-09-0816.7016.86↑$0.16 (0.96%)16.5216.86448
2022-09-0716.2616.52↑$0.26 (1.60%)16.2616.52349
2022-09-0217.4016.40↓$1.00 (-5.77%)16.4017.40800
2022-09-0117.0316.61↓$0.42 (-2.48%)16.4817.03490
2022-08-3116.7617.08↑$0.32 (1.93%)16.7617.08699
2022-08-3017.0017.04↑$0.04 (0.24%)16.8217.044.14K
2022-08-2917.3917.28↓$0.11 (-0.65%)17.2217.39565
2022-08-2617.4517.33↓$0.11 (-0.66%)17.3317.451.37K
2022-08-2517.9918.27↑$0.28 (1.56%)17.9918.291.21K
2022-08-2417.9717.98↑$0.01 (0.06%)17.9118.154.83K
2022-08-2317.8017.80↓$0.00 (-0.01%)17.7117.80677
2022-08-2218.3317.91↓$0.42 (-2.29%)17.9118.33810
2022-08-1919.2118.47↓$0.74 (-3.85%)18.4419.211.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.