Skip to main content
Tactical Advantage ETF (FDAT)
NYSEARCA: FDAT · Real-Time Price · USD
21.15
+0.11 (0.55%)
Dec 20, 2024, 3:59 PM EST - Market closed

FDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.0221.1921.0221.1521.150.55%7,912
Dec 19, 202421.2021.2021.0421.0421.04-0.31%10,081
Dec 18, 202421.4121.4621.1021.1021.10-9.40%5,121
Dec 17, 202423.3423.3423.2923.2921.38-0.60%1,002
Dec 16, 202423.3523.4523.3523.4321.500.26%3,799
Dec 13, 202423.4323.4323.2923.3721.45-4,901
Dec 12, 202423.4523.4723.3723.3721.45-0.38%2,046
Dec 11, 202423.4723.5123.4623.4621.530.25%1,845
Dec 10, 202423.4223.5223.4023.4021.48-0.29%1,300
Dec 9, 202423.6823.6823.4723.4721.54-0.68%2,360
Dec 6, 202423.7123.7123.6323.6321.690.17%2,150
Dec 5, 202423.6623.6723.5923.5921.65-0.33%2,720
Dec 4, 202423.5823.7123.5823.6721.720.30%2,782
Dec 3, 202423.6723.6723.6023.6021.66-0.22%2,776
Dec 2, 202423.6823.7223.6423.6521.71-0.16%2,489
Nov 29, 202423.7023.7123.6923.6921.740.32%377
Nov 27, 202423.7223.7623.6223.6221.67-0.07%312
Nov 26, 202423.6423.6923.5823.6321.69-0.05%2,117
Nov 25, 202423.7523.7523.6023.6421.700.59%1,255
Nov 22, 202423.4223.5423.4223.5021.570.48%751
Nov 21, 202423.2423.4123.2423.3921.470.61%1,065
Nov 20, 202423.2623.2623.1223.2521.340.35%3,642
Nov 19, 202423.0723.2223.0723.1721.260.13%1,417
Nov 18, 202423.1023.2123.1023.1421.24-952
Nov 15, 202423.2123.2123.1023.1421.24-0.37%1,688
Nov 14, 202423.4523.4523.2323.2321.32-0.83%4,470
Nov 13, 202423.5723.6223.4223.4221.49-0.15%2,820
Nov 12, 202423.6323.6323.4623.4621.53-0.85%3,205
Nov 11, 202423.7023.7523.6523.6621.710.19%2,109
Nov 8, 202423.5423.6823.5423.6121.670.52%2,061
Nov 7, 202423.5323.5623.4623.4921.560.32%3,011
Nov 6, 202423.3023.4723.3023.4121.492.32%1,251
Nov 5, 202422.7722.9122.7722.8821.000.94%1,020
Nov 4, 202422.7622.7922.6722.6720.810.01%1,068
Nov 1, 202422.7022.7722.6722.6720.800.19%888
Oct 31, 202422.6822.7122.6222.6220.76-1.03%600
Oct 30, 202422.9323.0022.8622.8620.98-0.24%1,342
Oct 29, 202422.8522.9822.8522.9221.030.19%605
Oct 28, 202422.9322.9322.8722.8720.990.41%2,616
Oct 25, 202422.9722.9722.7822.7820.91-0.19%1,122
Oct 24, 202422.8322.8822.8122.8220.950.13%843
Oct 23, 202422.9222.9222.7222.7920.92-0.58%797
Oct 22, 202422.9122.9922.9122.9321.04-0.34%1,565
Oct 21, 202423.1423.1423.0123.0121.11-0.72%547
Oct 18, 202423.1423.2323.1423.1721.270.25%501
Oct 17, 202423.2423.2423.1223.1221.220.08%647
Oct 16, 202423.0823.1723.0823.1021.200.53%2,700
Oct 15, 202423.1023.1322.9822.9821.09-0.63%1,218
Oct 14, 202423.0423.1823.0323.1221.220.50%931
Oct 11, 202422.9123.0222.8923.0121.110.99%2,109
Oct 10, 202422.8222.8522.7622.7820.91-0.27%1,997
Oct 9, 202422.7622.8822.7522.8420.960.43%2,891
Oct 8, 202422.6922.7822.6922.7420.880.41%808
Oct 7, 202422.6722.7322.6322.6520.79-0.44%1,154
Oct 4, 202422.7922.7922.6422.7520.880.42%1,495
Oct 3, 202422.6722.6722.6522.6520.79-0.07%1,055
Oct 2, 202422.6822.7322.6722.6720.810.04%1,675
Oct 1, 202422.7522.7522.6622.6620.80-0.47%484
Sep 30, 202422.7622.7722.7222.7720.900.05%1,535
Sep 27, 202422.7922.8622.7622.7620.890.08%794
Sep 26, 202422.7622.8022.7322.7420.870.64%801
Sep 25, 202422.6722.6722.6022.6020.74-0.36%697
Sep 24, 202422.6522.7222.6522.6820.810.03%535
Sep 23, 202422.6722.6722.6022.6720.810.63%2,193
Sep 20, 202422.5322.6022.5322.5320.68-0.41%797
Sep 19, 202422.5022.6222.5022.6220.761.49%1,116
Sep 18, 202422.3522.6322.2922.2920.46-0.46%740
Sep 17, 202422.4122.4822.3722.3920.550.26%1,500
Sep 16, 202422.2422.3722.2222.3320.500.39%7,329
Sep 13, 202422.1622.2922.1622.2520.421.02%1,900
Sep 12, 202421.8822.0921.8822.0220.210.52%2,109
Sep 11, 202421.6221.9221.6121.9120.110.44%2,728
Sep 10, 202421.8021.8521.7321.8120.020.06%2,683
Sep 9, 202421.7721.8421.7721.8020.010.73%1,821
Sep 6, 202421.8321.8321.6021.6419.86-1.14%4,467
Sep 5, 202421.9621.9621.8121.8920.09-0.40%1,482
Sep 4, 202421.9922.0121.9821.9820.17-3.38%3,962
Sep 3, 202422.0522.7522.0522.7520.881.49%540
Aug 30, 202422.3722.4322.2822.4120.570.51%1,922
Aug 29, 202422.2822.4322.2222.3020.470.37%7,804
Aug 28, 202422.2722.3422.2222.2220.39-0.33%1,300
Aug 27, 202422.2722.3422.2422.2920.46-0.22%3,400
Aug 26, 202422.4022.4722.2922.3420.50-0.08%2,721
Aug 23, 202422.3322.4222.3022.3620.521.13%5,552
Aug 22, 202422.1822.2022.0722.1120.29-0.67%2,712
Aug 21, 202422.1422.2622.1322.2620.430.87%3,500
Aug 20, 202422.1422.1722.0422.0720.25-0.68%1,803
Aug 19, 202422.0822.2222.0622.2220.390.73%5,549
Aug 16, 202422.0222.0621.9422.0620.250.58%2,119
Aug 15, 202421.8722.0221.8721.9320.131.04%1,886
Aug 14, 202421.7321.7321.6521.7119.920.24%1,167
Aug 13, 202421.5421.7021.5321.6619.871.27%2,507
Aug 12, 202421.3621.4921.3621.3819.63-0.49%603
Aug 9, 202421.3121.4921.3121.4919.720.23%1,606
Aug 8, 202421.2921.4421.2621.4419.682.10%4,266
Aug 7, 202421.3121.4221.0021.0019.27-0.65%6,034
Aug 6, 202421.0821.3221.0821.1419.400.56%7,090
Aug 5, 202421.0621.1721.0121.0219.29-1.72%1,904
Aug 2, 202421.3221.4321.2821.3919.63-2.34%3,405
Aug 1, 202422.2922.3421.8121.9020.10-1.79%11,654