Tidal ETF Trust (FMKT)
AMEX: FMKT
· Real-Time Price · USD
22.42
0.24 (1.06%)
At close: Sep 10, 2025, 3:59 PM
22.79
1.66%
After-hours: Sep 10, 2025, 05:49 PM EDT
FMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.35 | 22.43 | 22.34 | 22.42 | 22.42 | 1.08% | 6,161 |
| Sep 9, 2025 | 22.11 | 22.25 | 22.04 | 22.18 | 22.18 | 0.45% | 30,100 |
| Sep 8, 2025 | 21.75 | 22.08 | 21.75 | 22.08 | 22.08 | 1.61% | 15,641 |
| Sep 5, 2025 | 22.08 | 22.08 | 21.46 | 21.73 | 21.73 | -0.78% | 16,200 |
| Sep 4, 2025 | 21.77 | 21.90 | 21.77 | 21.90 | 21.90 | 0.88% | 9,455 |
| Sep 3, 2025 | 21.76 | 21.76 | 21.64 | 21.71 | 21.71 | 0.56% | 3,841 |
| Sep 2, 2025 | 21.45 | 21.59 | 21.38 | 21.59 | 21.59 | -0.74% | 6,500 |
| Aug 29, 2025 | 21.85 | 21.96 | 21.68 | 21.75 | 21.75 | -0.73% | 3,718 |
| Aug 28, 2025 | 21.87 | 21.94 | 21.87 | 21.91 | 21.91 | 0.41% | 5,819 |
| Aug 27, 2025 | 21.88 | 21.93 | 21.82 | 21.82 | 21.82 | -0.37% | 3,748 |
| Aug 26, 2025 | 21.66 | 21.90 | 21.66 | 21.90 | 21.90 | 1.30% | 32,900 |
| Aug 25, 2025 | 21.82 | 21.82 | 21.62 | 21.62 | 21.62 | -0.96% | 16,022 |
| Aug 22, 2025 | 21.58 | 21.97 | 21.58 | 21.83 | 21.83 | 1.72% | 7,500 |
| Aug 21, 2025 | 21.32 | 21.55 | 21.32 | 21.46 | 21.46 | -0.14% | 8,400 |
| Aug 20, 2025 | 21.36 | 21.51 | 21.14 | 21.49 | 21.49 | 0.09% | 6,500 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.42 | 21.47 | 21.47 | -1.69% | 18,800 |
| Aug 18, 2025 | 21.75 | 21.85 | 21.70 | 21.84 | 21.84 | -0.09% | 16,338 |
| 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 |