Tidal ETF Trust II - Gate... (SECD)
AMEX: SECD
· Real-Time Price · USD
19.98
-0.01 (-0.05%)
At close: Jun 28, 2023, 9:15 PM
SECD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 0 |
| Jul 5, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 0 |
| Jul 3, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 0 |
| Jun 30, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 0 |
| Jun 29, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 0 |
| Jun 28, 2023 | 19.97 | 19.99 | 19.96 | 19.99 | 19.99 | 0.00% | 905 |
| Jun 27, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.10% | 1 |
| Jun 26, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% | 200 |
| Jun 23, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% | 100 |
| Jun 22, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% | 105 |
| Jun 21, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% | 105 |
| Jun 20, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.00% | 5 |
| Jun 16, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% | 5 |
| Jun 15, 2023 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | 0.15% | 1,200 |
| Jun 14, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% | 100 |
| Jun 13, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 5 |
| Jun 12, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00% | 100 |
| Jun 9, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% | 0 |
| Jun 8, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% | 5 |
| Jun 7, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | 100 |