Tidal ETF Trust Ionic Inflation Protection ETF (NY: CPII )

19.66 +0.01 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 19.66 19.66 19.66 19.66 0 +0.01(+0.06%)
Dec 23, 2024 19.65 19.65 19.65 19.65 222 +0.09(+0.46%)
Dec 20, 2024 19.57 19.57 19.57 19.57 268 -0.02(-0.08%)
Dec 19, 2024 19.60 19.60 19.58 19.58 416 +0.03(+0.13%)
Dec 18, 2024 19.55 19.55 19.55 19.55 100 +0.02(+0.13%)
Dec 17, 2024 19.53 19.53 19.53 19.53 14 -0.03(-0.15%)
Dec 16, 2024 19.56 19.56 19.56 19.56 1 -0.02(-0.13%)
Dec 13, 2024 19.58 19.58 19.58 19.58 0 +0.02(+0.10%)
Dec 12, 2024 19.56 19.56 19.56 19.56 164 +0.06(+0.32%)
Dec 11, 2024 19.50 19.50 19.50 19.50 0 +0.04(+0.19%)
Dec 10, 2024 19.46 19.46 19.46 19.46 35 +0.01(+0.07%)
Dec 09, 2024 19.45 19.45 19.45 19.45 24 +0.04(+0.18%)
Dec 06, 2024 19.41 19.41 19.41 19.41 100 -0.04(-0.18%)
Dec 05, 2024 19.45 19.45 19.45 19.45 9 -0.04(-0.18%)
Dec 04, 2024 19.49 19.49 19.48 19.48 346 +0.03(+0.15%)
Dec 03, 2024 19.46 19.46 19.41 19.45 2,805 +0.02(+0.10%)
Dec 02, 2024 19.48 19.48 19.43 19.43 646 -0.06(-0.32%)
Nov 29, 2024 19.50 19.50 19.50 19.50 100 -0.02(-0.10%)
Nov 27, 2024 19.52 19.52 19.52 19.52 100 -0.04(-0.20%)
Nov 26, 2024 19.66 19.66 19.56 19.56 300 +0.03(+0.16%)
Nov 25, 2024 19.52 19.52 19.52 19.52 42 -0.14(-0.71%)
Nov 22, 2024 19.66 19.66 19.66 19.66 0 +0.00(+0.02%)
Nov 21, 2024 19.66 19.66 19.66 19.66 0 -0.01(-0.05%)
Nov 20, 2024 19.67 19.67 19.67 19.67 0 +0.03(+0.15%)
Nov 19, 2024 19.64 19.64 19.64 19.64 0 -0.02(-0.08%)
Nov 18, 2024 19.66 19.66 19.66 19.66 68 +0.02(+0.10%)
Nov 15, 2024 19.65 19.65 19.62 19.64 2,091 -0.01(-0.08%)
Nov 14, 2024 19.65 19.65 19.65 19.65 13 +0.02(+0.13%)
Nov 13, 2024 19.62 19.62 19.62 19.62 18 +0.01(+0.03%)
Nov 12, 2024 19.62 19.62 19.62 19.62 60 +0.01(+0.08%)
Nov 11, 2024 19.62 19.63 19.61 19.61 963 +0.00(+0.02%)
Nov 08, 2024 19.58 19.60 19.58 19.60 194 +0.02(+0.09%)
Nov 07, 2024 19.62 19.62 19.58 19.58 187 -0.12(-0.59%)
Nov 06, 2024 19.70 19.70 19.70 19.70 1 +0.22(+1.16%)
Nov 05, 2024 19.48 19.48 19.48 19.48 171 +0.04(+0.18%)
Nov 04, 2024 19.48 19.48 19.44 19.44 738 -0.10(-0.51%)
Nov 01, 2024 19.54 19.54 19.54 19.54 100 +0.01(+0.06%)
Oct 31, 2024 19.53 19.53 19.53 19.53 4 +0.03(+0.17%)
Oct 30, 2024 19.50 19.50 19.50 19.50 11 +0.04(+0.18%)
Oct 29, 2024 19.46 19.46 19.46 19.46 10 +0.03(+0.15%)
Oct 28, 2024 19.43 19.43 19.43 19.43 0 +0.01(+0.08%)
Oct 25, 2024 19.42 19.42 19.42 19.42 100 -0.02(-0.10%)
Oct 24, 2024 19.44 19.44 19.44 19.44 11 -0.04(-0.20%)
Oct 23, 2024 19.48 19.48 19.48 19.48 0 -0.01(-0.05%)
Oct 22, 2024 19.49 19.49 19.49 19.49 1 +0.04(+0.21%)
Oct 21, 2024 19.45 19.45 19.45 19.45 0 +0.05(+0.28%)
Oct 18, 2024 19.39 19.39 19.39 19.39 0 -0.01(-0.05%)
Oct 17, 2024 19.38 19.42 19.38 19.40 332 +0.04(+0.21%)
Oct 16, 2024 19.36 19.36 19.36 19.36 2 -0.02(-0.08%)
Oct 15, 2024 19.45 19.45 19.38 19.38 9,051 -0.08(-0.44%)
Oct 14, 2024 19.46 19.46 19.46 19.46 0 +0.01(+0.08%)
Oct 11, 2024 19.45 19.45 19.45 19.45 100 +0.00(+0.00%)
Oct 10, 2024 19.45 19.45 19.45 19.45 215 +0.07(+0.36%)
Oct 09, 2024 19.38 19.38 19.38 19.38 0 +0.05(+0.28%)
Oct 08, 2024 19.32 19.32 19.32 19.32 233 -0.04(-0.23%)
Oct 07, 2024 19.37 19.37 19.37 19.37 5 +0.08(+0.41%)
Oct 04, 2024 19.30 19.30 19.29 19.29 167 +0.02(+0.13%)
Oct 03, 2024 19.27 19.27 19.26 19.26 589 +0.02(+0.10%)
Oct 02, 2024 19.24 19.24 19.24 19.24 10 +0.04(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.