Tidal U.S. Stocks & Managed Futures ETF (NY: RSST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	24.17	24.28	24.03	24.18	44,211	+0.09(+0.37%)
Nov 12, 2024	24.24	24.24	23.95	24.09	59,837	-0.02(-0.08%)
Nov 11, 2024	24.12	24.30	24.10	24.11	100,763	-0.04(-0.17%)
Nov 08, 2024	24.15	24.30	24.08	24.15	102,785	-0.01(-0.04%)
Nov 07, 2024	24.00	24.27	24.00	24.16	49,601	+0.37(+1.56%)
Nov 06, 2024	23.81	23.87	23.57	23.79	82,154	+0.73(+3.17%)
Nov 05, 2024	22.93	23.42	22.93	23.06	87,231	+0.39(+1.72%)
Nov 04, 2024	22.77	22.87	22.57	22.67	59,169	-0.22(-0.96%)
Nov 01, 2024	22.89	23.22	22.85	22.89	756,313	+0.29(+1.28%)
Oct 31, 2024	23.30	23.30	22.60	22.60	68,583	-1.00(-4.24%)
Oct 30, 2024	23.83	23.90	23.60	23.60	43,580	-0.30(-1.26%)
Oct 29, 2024	23.78	23.99	23.75	23.90	49,820	+0.13(+0.55%)
Oct 28, 2024	23.80	23.96	23.76	23.77	163,858	+0.27(+1.15%)
Oct 25, 2024	23.80	23.95	23.50	23.50	25,488	-0.10(-0.42%)
Oct 24, 2024	23.68	23.68	23.34	23.60	100,472	+0.30(+1.29%)
Oct 23, 2024	23.69	23.78	23.10	23.30	71,702	-0.69(-2.88%)
Oct 22, 2024	23.80	24.13	23.79	23.99	362,909	+0.04(+0.17%)
Oct 21, 2024	24.16	24.20	23.81	23.95	49,389	-0.28(-1.16%)
Oct 18, 2024	24.02	24.26	24.02	24.23	96,394	+0.34(+1.42%)
Oct 17, 2024	24.02	24.02	23.84	23.89	53,903	+0.05(+0.23%)
Oct 16, 2024	23.67	23.86	23.62	23.84	35,290	+0.23(+0.96%)
Oct 15, 2024	24.00	24.00	23.57	23.61	49,579	-0.30(-1.26%)
Oct 14, 2024	23.63	24.00	23.63	23.91	18,921	+0.23(+0.97%)
Oct 11, 2024	23.37	23.70	23.37	23.68	48,762	+0.35(+1.50%)
Oct 10, 2024	23.23	23.39	23.18	23.33	31,450	-0.06(-0.26%)
Oct 09, 2024	23.19	23.44	23.12	23.39	27,299	+0.13(+0.56%)
Oct 08, 2024	23.10	23.26	22.98	23.26	30,725	+0.38(+1.66%)
Oct 07, 2024	23.18	23.28	22.87	22.88	174,584	-0.62(-2.64%)
Oct 04, 2024	23.44	23.60	23.28	23.50	61,308	+0.05(+0.21%)
Oct 03, 2024	23.66	23.74	23.44	23.45	69,928	-0.46(-1.92%)
Oct 02, 2024	23.98	24.20	23.73	23.91	39,111	-0.37(-1.52%)
Oct 01, 2024	24.71	24.71	24.03	24.28	110,940	-0.22(-0.90%)
Sep 30, 2024	24.48	24.55	24.17	24.50	60,511	-0.03(-0.12%)
Sep 27, 2024	24.74	24.86	24.53	24.53	56,544	-0.04(-0.16%)
Sep 26, 2024	24.72	24.73	24.43	24.57	115,874	+0.37(+1.53%)
Sep 25, 2024	24.54	24.54	24.17	24.20	387,365	-0.33(-1.35%)
Sep 24, 2024	24.23	24.55	24.21	24.53	83,445	+0.36(+1.49%)
Sep 23, 2024	24.10	24.27	23.73	24.17	66,546	+0.14(+0.58%)
Sep 20, 2024	24.10	24.21	23.86	24.03	27,089	-0.13(-0.54%)
Sep 19, 2024	24.08	24.27	24.01	24.16	63,041	+0.65(+2.76%)
Sep 18, 2024	23.88	24.19	23.50	23.51	29,094	-0.37(-1.55%)
Sep 17, 2024	23.99	24.05	23.71	23.88	31,868	-0.09(-0.38%)
Sep 16, 2024	23.90	23.99	23.80	23.97	53,228	+0.17(+0.71%)
Sep 13, 2024	23.76	23.94	23.74	23.80	73,909	+0.31(+1.32%)
Sep 12, 2024	23.33	23.60	23.27	23.49	39,284	+0.23(+0.99%)
Sep 11, 2024	22.87	23.34	22.53	23.26	34,004	+0.31(+1.35%)
Sep 10, 2024	22.82	23.03	22.69	22.95	45,192	+0.20(+0.88%)
Sep 09, 2024	22.62	22.90	22.62	22.75	63,611	+0.30(+1.34%)
Sep 06, 2024	23.10	23.10	22.35	22.45	64,468	-0.67(-2.90%)
Sep 05, 2024	23.19	23.29	22.92	23.12	46,731	-0.02(-0.09%)
Sep 04, 2024	22.99	23.34	22.70	23.14	39,778	+0.08(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.