Tidal ETF Trust - SoFi En... (THTA)
AMEX: THTA
· Real-Time Price · USD
15.01
-0.01 (-0.07%)
At close: Aug 19, 2025, 3:59 PM
15.06
0.33%
After-hours: Aug 19, 2025, 04:43 PM EDT
THTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.04 | 15.04 | 14.95 | 15.02 | 15.02 | 0.07% | 68,357 |
| Aug 15, 2025 | 15.04 | 15.08 | 15.00 | 15.01 | 15.01 | -0.73% | 69,390 |
| Aug 14, 2025 | 15.17 | 15.17 | 15.11 | 15.12 | 14.97 | -0.20% | 206,948 |
| Aug 13, 2025 | 15.16 | 15.16 | 15.09 | 15.15 | 15.00 | 0.33% | 60,300 |
| Aug 12, 2025 | 15.06 | 15.14 | 15.06 | 15.10 | 14.95 | -0.07% | 22,838 |
| Aug 11, 2025 | 15.15 | 15.15 | 15.07 | 15.11 | 14.96 | 0.07% | 17,043 |
| Aug 8, 2025 | 15.12 | 15.12 | 15.06 | 15.10 | 14.95 | 0.20% | 18,900 |
| Aug 7, 2025 | 15.03 | 15.12 | 15.03 | 15.07 | 14.92 | 0.07% | 21,700 |
| Aug 6, 2025 | 15.02 | 15.10 | 15.02 | 15.06 | 14.91 | 0.00% | 11,049 |
| Aug 5, 2025 | 15.02 | 15.12 | 15.02 | 15.06 | 14.91 | 0.13% | 9,123 |
| Aug 4, 2025 | 15.10 | 15.10 | 15.01 | 15.04 | 14.89 | 0.27% | 40,000 |
| Aug 1, 2025 | 15.01 | 15.05 | 14.96 | 15.00 | 14.85 | 0.07% | 31,635 |
| Jul 31, 2025 | 14.99 | 15.00 | 14.98 | 14.99 | 14.84 | 0.07% | 29,915 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | -0.13% | 10,100 |
| Jul 29, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 14.85 | 0.13% | 29,100 |
| Jul 28, 2025 | 14.90 | 15.00 | 14.88 | 14.98 | 14.83 | 0.13% | 55,018 |
| Jul 25, 2025 | 14.95 | 15.00 | 14.90 | 14.96 | 14.81 | 0.07% | 40,924 |
| Jul 24, 2025 | 14.89 | 14.99 | 14.88 | 14.95 | 14.80 | 0.13% | 25,208 |
| Jul 23, 2025 | 14.89 | 14.94 | 14.89 | 14.93 | 14.78 | 0.00% | 17,900 |
| Jul 22, 2025 | 14.88 | 14.93 | 14.88 | 14.93 | 14.78 | 0.00% | 17,018 |