Tidal Trust II - Tactical... (FDAT)
AMEX: FDAT
· Real-Time Price · USD
21.89
-0.01 (-0.06%)
At close: Sep 10, 2025, 3:27 PM
FDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.90 | 21.94 | 21.85 | 21.90 | 21.89 | 0.14% | 1,452 |
| Sep 8, 2025 | 21.89 | 21.89 | 21.87 | 21.87 | 21.87 | 0.28% | 337 |
| Sep 5, 2025 | 21.97 | 21.97 | 21.79 | 21.81 | 21.81 | 0.00% | 309 |
| Sep 4, 2025 | 21.76 | 21.83 | 21.76 | 21.81 | 21.81 | 0.41% | 513 |
| Sep 3, 2025 | 21.70 | 21.76 | 21.70 | 21.72 | 21.72 | 0.42% | 402 |
| Sep 2, 2025 | 21.58 | 21.66 | 21.55 | 21.63 | 21.63 | -0.37% | 501 |
| Aug 29, 2025 | 21.74 | 21.74 | 21.65 | 21.71 | 21.71 | -0.46% | 2,401 |
| Aug 28, 2025 | 21.80 | 21.82 | 21.74 | 21.81 | 21.81 | 0.18% | 2,401 |
| Aug 27, 2025 | 21.76 | 21.78 | 21.74 | 21.77 | 21.77 | 0.18% | 930 |
| Aug 26, 2025 | 21.66 | 21.73 | 21.66 | 21.73 | 21.73 | 0.28% | 908 |
| Aug 25, 2025 | 21.77 | 21.77 | 21.67 | 21.67 | 21.67 | -0.60% | 1,000 |
| Aug 22, 2025 | 21.56 | 21.80 | 21.56 | 21.80 | 21.80 | 1.58% | 823 |
| Aug 21, 2025 | 21.51 | 21.52 | 21.46 | 21.46 | 21.46 | -0.46% | 900 |
| Aug 20, 2025 | 21.53 | 21.56 | 21.43 | 21.56 | 21.56 | 0.33% | 1,330 |
| Aug 19, 2025 | 21.56 | 21.61 | 21.49 | 21.49 | 21.49 | -0.46% | 511 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.56 | 21.59 | 21.59 | -0.14% | 605 |
| Aug 15, 2025 | 21.68 | 21.68 | 21.62 | 21.62 | 21.62 | -0.37% | 1,726 |
| Aug 14, 2025 | 21.69 | 21.74 | 21.66 | 21.70 | 21.70 | -0.37% | 1,100 |
| Aug 13, 2025 | 21.77 | 21.78 | 21.73 | 21.78 | 21.78 | 0.55% | 700 |
| Aug 12, 2025 | 21.53 | 21.67 | 21.53 | 21.66 | 21.66 | 0.93% | 1,000 |