Historical Data for TIDAL ETF TRUST (SFYF)

$ 22.80   0.2392 (+1.06%) Volume: 4.89k 3:59 PM EDT Sep 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/20 22.5441 22.8087 22.5441 22.80 4.89k 0.2392 1.06% 22.80 110.62k 67
09/21/20 22.24 22.5608 21.69 22.5608 13.23k -0.0692 -0.31% 22.5608 292.01k 132
09/18/20 23.06 23.06 22.37 22.63 3.07k -0.2309 -1.01% 22.63 69.3k 84
09/17/20 22.59 22.87 22.59 22.8609 2.44k -0.3506 -1.51% 22.8609 55.18k 66
09/16/20 23.36 23.4657 23.21 23.2115 3.83k -0.1185 -0.51% 23.2115 89.33k 91
09/15/20 23.54 23.54 23.27 23.33 2.33k 0.2937 1.27% 23.33 54.5k 90
09/14/20 22.68 23.0363 22.68 23.0363 6.56k 0.6106 2.72% 23.0363 150.4k 122
09/11/20 22.74 22.74 22.11 22.4257 12.39k -0.1143 -0.51% 22.4257 276.63k 107
09/10/20 22.94 23.36 22.47 22.54 14.38k -0.4248 -1.85% 22.54 329.14k 147
09/09/20 22.52 23.00 22.52 22.9648 9.69k 0.5248 2.34% 22.9648 220.52k 150
09/08/20 22.81 22.92 22.37 22.44 14.87k -1.182 -5.00% 22.44 337.99k 174
09/04/20 24.15 24.15 22.35 23.622 24.37k -0.0888 -0.37% 23.622 559.39k 243
09/03/20 24.39 24.71 23.5981 23.7108 19.96k -1.1992 -4.81% 23.7108 477.71k 215
09/02/20 25.29 25.29 24.50 24.91 18.81k -0.18 -0.72% 24.91 465.19k 257
09/01/20 24.93 25.175 24.85 25.09 27.52k 0.41 1.66% 25.09 689.03k 228
08/31/20 24.43 24.79 24.33 24.68 16.72k 0.43 1.77% 24.68 410.82k 234
08/28/20 24.30 24.31 24.1401 24.25 13.28k 0.28 1.17% 24.25 321.78k 189
08/27/20 24.00 24.31 23.76 23.97 10.93k 0.1673 0.70% 23.97 263.27k 199
08/26/20 23.46 23.815 23.46 23.8027 4.44k 0.4459 1.91% 23.8027 105.33k 121
08/25/20 23.27 23.3568 23.14 23.3568 3.61k 0.1158 0.50% 23.3568 83.77k 106
08/24/20 23.30 23.32 23.0125 23.241 11.77k 0.3188 1.39% 23.241 273.51k 158