Tidal ETF Trust (UPAR) Historical Stock Data
14.47 ↓0.05 (-0.38%)
As of January 31, 2023, 10:13am EST.
Historical Data
In the past 30 trading days, UPAR is down -0.04% a day on average. There have been 14 days where Tidal ETF Trust closed green and 16 days where UPAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 14.68 | 14.52 | ↓$0.15 (-1.04%) | 14.52 | 14.70 | 3.54K |
2023-01-27 | 14.73 | 14.73 | ↑$0.00 (0.00%) | 14.66 | 14.82 | 11.72K |
2023-01-26 | 14.76 | 14.77 | ↑$0.01 (0.07%) | 14.74 | 14.84 | 16.51K |
2023-01-25 | 14.64 | 14.80 | ↑$0.16 (1.09%) | 14.58 | 14.80 | 48.79K |
2023-01-24 | 14.49 | 14.64 | ↑$0.15 (1.04%) | 14.42 | 14.68 | 73.49K |
2023-01-23 | 14.46 | 14.49 | ↑$0.03 (0.20%) | 14.46 | 14.54 | 34.27K |
2023-01-20 | 14.47 | 14.43 | ↓$0.04 (-0.29%) | 14.41 | 14.51 | 22.50K |
2023-01-19 | 14.48 | 14.49 | ↑$0.01 (0.07%) | 14.38 | 14.50 | 39.05K |
2023-01-18 | 14.60 | 14.54 | ↓$0.06 (-0.41%) | 14.44 | 14.61 | 36.76K |
2023-01-17 | 14.37 | 14.26 | ↓$0.11 (-0.77%) | 14.24 | 14.50 | 1.10M |
2023-01-13 | 14.50 | 14.45 | ↓$0.05 (-0.34%) | 14.45 | 14.56 | 17.92K |
2023-01-12 | 14.39 | 14.56 | ↑$0.17 (1.18%) | 14.39 | 14.67 | 36.89K |
2023-01-11 | 14.08 | 14.28 | ↑$0.20 (1.42%) | 14.08 | 14.28 | 3.20K |
2023-01-10 | 14.20 | 14.06 | ↓$0.15 (-1.02%) | 14.02 | 14.21 | 70.58K |
2023-01-09 | 14.10 | 14.17 | ↑$0.07 (0.50%) | 14.10 | 14.22 | 28.66K |
2023-01-06 | 13.91 | 13.98 | ↑$0.07 (0.50%) | 13.71 | 13.98 | 33.81K |
2023-01-05 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.50 | 13.63 | 3.31M |
2023-01-04 | 13.53 | 13.60 | ↑$0.07 (0.52%) | 13.48 | 13.60 | 10.86K |
2023-01-03 | 13.44 | 13.42 | ↓$0.02 (-0.15%) | 13.35 | 13.57 | 52.91K |
2022-12-30 | 13.38 | 13.32 | ↓$0.06 (-0.45%) | 13.15 | 13.38 | 79.63K |
2022-12-29 | 13.26 | 13.30 | ↑$0.04 (0.30%) | 13.25 | 13.42 | 193.29K |
2022-12-28 | 13.30 | 13.18 | ↓$0.12 (-0.90%) | 13.18 | 13.30 | 8.50K |
2022-12-27 | 13.38 | 13.30 | ↓$0.08 (-0.60%) | 13.28 | 13.50 | 25.49K |
2022-12-23 | 13.53 | 13.47 | ↓$0.06 (-0.44%) | 13.47 | 13.59 | 139K |
2022-12-22 | 13.69 | 13.62 | ↓$0.07 (-0.51%) | 13.53 | 13.70 | 39.45K |
2022-12-21 | 13.72 | 13.70 | ↓$0.02 (-0.15%) | 13.70 | 13.72 | 15.86K |
2022-12-20 | 13.61 | 13.65 | ↑$0.04 (0.29%) | 13.58 | 13.66 | 63.43K |
2022-12-19 | 13.87 | 13.72 | ↓$0.15 (-1.08%) | 13.68 | 13.87 | 7.91K |
2022-12-16 | 13.84 | 13.88 | ↑$0.04 (0.29%) | 13.81 | 13.94 | 38.23K |
2022-12-15 | 14.10 | 14.07 | ↓$0.03 (-0.21%) | 13.94 | 14.11 | 1.40M |
Create an account or log in to view more rows.
$UPAR I like it
$UPAR omg lol
$UPAR I bought the dip
$UPAR tomorrow will be an explosion day
I believe it!
$UPAR come to papa
$UPAR Games being played here.
$UPAR time to short this
$UPAR the future is so bright .. I gotta wear shades..
$UPAR getting this mare ready to run today