Tidal ETF Trust (FMKT)
AMEX: FMKT
· Real-Time Price · USD
21.84
-0.02 (-0.09%)
At close: Aug 18, 2025, 3:59 PM
22.24
1.83%
After-hours: Aug 18, 2025, 06:59 PM EDT
FMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.00 | 22.00 | 21.80 | 21.86 | 21.86 | -0.41% | 4,900 |
| Aug 14, 2025 | 21.91 | 22.05 | 21.86 | 21.95 | 21.95 | -0.63% | 17,200 |
| Aug 13, 2025 | 22.21 | 22.30 | 21.91 | 22.09 | 22.09 | -0.76% | 10,022 |
| Aug 12, 2025 | 22.04 | 22.27 | 22.04 | 22.26 | 22.26 | 1.46% | 11,619 |
| Aug 11, 2025 | 22.02 | 22.11 | 21.93 | 21.94 | 21.94 | -0.45% | 12,400 |
| Aug 8, 2025 | 21.92 | 22.05 | 21.92 | 22.04 | 22.04 | 0.82% | 7,100 |
| Aug 7, 2025 | 21.81 | 21.94 | 21.71 | 21.86 | 21.86 | 0.28% | 8,514 |
| Aug 6, 2025 | 21.86 | 21.86 | 21.70 | 21.80 | 21.80 | -0.27% | 13,900 |
| Aug 5, 2025 | 22.11 | 22.13 | 21.79 | 21.86 | 21.86 | -1.09% | 9,700 |
| Aug 4, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 2.08% | 12,230 |
| Aug 1, 2025 | 21.50 | 21.80 | 21.20 | 21.65 | 21.65 | -1.05% | 20,104 |
| Jul 31, 2025 | 22.03 | 22.13 | 21.85 | 21.88 | 21.88 | -0.68% | 10,110 |
| Jul 30, 2025 | 21.79 | 22.16 | 21.79 | 22.03 | 22.03 | 0.96% | 28,500 |
| Jul 29, 2025 | 21.86 | 21.99 | 21.78 | 21.82 | 21.82 | -0.68% | 26,500 |
| Jul 28, 2025 | 22.24 | 22.24 | 21.84 | 21.97 | 21.97 | -0.50% | 34,200 |
| Jul 25, 2025 | 21.92 | 22.11 | 21.91 | 22.08 | 22.08 | 0.82% | 13,100 |
| Jul 24, 2025 | 21.82 | 21.93 | 21.82 | 21.90 | 21.90 | 0.09% | 36,000 |
| Jul 23, 2025 | 21.74 | 21.88 | 21.69 | 21.88 | 21.88 | 1.72% | 15,700 |
| Jul 22, 2025 | 21.52 | 21.53 | 21.23 | 21.51 | 21.51 | -0.14% | 22,324 |
| Jul 21, 2025 | 22.00 | 22.00 | 21.52 | 21.54 | 21.54 | -1.69% | 27,300 |