Tidal Trust II - Tactical... (FDAT)
AMEX: FDAT
· Real-Time Price · USD
21.59
-0.02 (-0.12%)
At close: Aug 18, 2025, 3:57 PM
21.60
0.05%
After-hours: Aug 18, 2025, 01:30 PM EDT
FDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.61 | -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 |
| Aug 11, 2025 | 21.50 | 21.52 | 21.44 | 21.46 | 21.46 | 0.14% | 2,945 |
| Aug 8, 2025 | 21.45 | 21.47 | 21.40 | 21.43 | 21.43 | 0.09% | 900 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.34 | 21.41 | 21.41 | 0.09% | 1,037 |
| Aug 6, 2025 | 21.36 | 21.42 | 21.33 | 21.39 | 21.39 | 0.19% | 1,300 |
| Aug 5, 2025 | 21.51 | 21.51 | 21.33 | 21.35 | 21.35 | -0.51% | 4,500 |
| Aug 4, 2025 | 21.36 | 21.49 | 21.36 | 21.46 | 21.46 | 1.23% | 1,700 |
| Aug 1, 2025 | 21.24 | 21.24 | 21.19 | 21.20 | 21.20 | -0.84% | 1,720 |
| Jul 31, 2025 | 21.55 | 21.58 | 21.38 | 21.38 | 21.38 | -0.23% | 1,720 |
| Jul 30, 2025 | 21.54 | 21.60 | 21.42 | 21.43 | 21.43 | -0.28% | 3,127 |
| Jul 29, 2025 | 21.58 | 21.58 | 21.48 | 21.49 | 21.49 | -0.19% | 1,330 |
| Jul 28, 2025 | 21.62 | 21.62 | 21.51 | 21.53 | 21.53 | -0.32% | 2,400 |
| Jul 25, 2025 | 21.57 | 21.63 | 21.55 | 21.60 | 21.60 | 0.09% | 1,010 |
| Jul 24, 2025 | 21.61 | 21.61 | 21.58 | 21.58 | 21.58 | 0.09% | 800 |
| Jul 23, 2025 | 21.52 | 21.58 | 21.48 | 21.56 | 21.56 | 0.47% | 1,100 |
| Jul 22, 2025 | 21.44 | 21.48 | 21.42 | 21.46 | 21.46 | 0.14% | 1,303 |