Tactical Advantage ETF (FDAT)
NYSEARCA: FDAT · Real-Time Price · USD
20.68
+0.28 (1.35%)
May 12, 2025, 1:55 PM - Market open
FDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.76 | 20.76 | 20.64 | 20.63 | - | 1.13% | 535 |
| May 9, 2025 | 20.47 | 20.47 | 20.37 | 20.40 | 20.40 | 0.07% | 1,865 |
| May 8, 2025 | 20.37 | 20.49 | 20.34 | 20.39 | 20.39 | 0.62% | 1,183 |
| May 7, 2025 | 20.27 | 20.34 | 20.22 | 20.26 | 20.26 | 0.15% | 2,136 |
| May 6, 2025 | 20.23 | 20.30 | 20.23 | 20.23 | 20.23 | -0.44% | 706 |
| May 5, 2025 | 20.31 | 20.38 | 20.30 | 20.32 | 20.32 | -0.19% | 1,512 |
| May 2, 2025 | 20.34 | 20.38 | 20.34 | 20.36 | 20.36 | 0.69% | 852 |
| May 1, 2025 | 20.21 | 20.28 | 20.21 | 20.22 | 20.22 | 0.11% | 1,093 |
| Apr 30, 2025 | 20.04 | 20.21 | 20.04 | 20.20 | 20.20 | 0.09% | 3,739 |
| Apr 29, 2025 | 20.16 | 20.21 | 20.11 | 20.18 | 20.18 | 0.16% | 1,868 |
| Apr 28, 2025 | 20.17 | 20.17 | 20.11 | 20.15 | 20.15 | 0.17% | 1,234 |
| Apr 25, 2025 | 20.13 | 20.13 | 20.09 | 20.11 | 20.11 | -0.20% | 767 |
| Apr 24, 2025 | 20.12 | 20.17 | 20.09 | 20.15 | 20.15 | 0.13% | 1,464 |
| Apr 23, 2025 | 20.18 | 20.18 | 20.12 | 20.12 | 20.12 | 0.12% | 940 |
| Apr 22, 2025 | 20.08 | 20.12 | 20.07 | 20.10 | 20.10 | 0.16% | 1,408 |
| Apr 21, 2025 | 20.09 | 20.09 | 20.04 | 20.07 | 20.07 | -0.24% | 2,686 |
| Apr 17, 2025 | 20.13 | 20.13 | 20.10 | 20.12 | 20.12 | 0.08% | 2,298 |
| Apr 16, 2025 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | -0.05% | 2,407 |
| Apr 15, 2025 | 20.12 | 20.15 | 20.10 | 20.11 | 20.11 | -0.02% | 1,004 |
| Apr 14, 2025 | 20.14 | 20.14 | 20.08 | 20.12 | 20.12 | 0.20% | 705 |
| Apr 11, 2025 | 20.07 | 20.11 | 20.06 | 20.08 | 20.08 | -0.07% | 1,802 |
| Apr 10, 2025 | 20.12 | 20.14 | 20.09 | 20.09 | 20.09 | -0.56% | 1,466 |
| Apr 9, 2025 | 20.03 | 20.24 | 19.94 | 20.20 | 20.20 | 1.10% | 1,480 |
| Apr 8, 2025 | 20.17 | 20.20 | 19.95 | 19.98 | 19.98 | -0.09% | 2,290 |
| Apr 7, 2025 | 19.88 | 20.60 | 19.88 | 20.00 | 20.00 | -0.26% | 1,790 |
| Apr 4, 2025 | 20.25 | 20.25 | 20.06 | 20.06 | 20.06 | -2.99% | 1,978 |
| Apr 3, 2025 | 20.83 | 20.83 | 20.67 | 20.67 | 20.67 | -2.16% | 1,196 |
| Apr 2, 2025 | 21.01 | 21.13 | 21.01 | 21.13 | 21.13 | 0.33% | 1,789 |
| Apr 1, 2025 | 20.95 | 21.06 | 20.93 | 21.06 | 21.06 | 0.19% | 3,753 |
| Mar 31, 2025 | 20.92 | 21.04 | 20.89 | 21.02 | 21.02 | 0.43% | 4,082 |
| Mar 28, 2025 | 21.07 | 21.07 | 20.92 | 20.93 | 20.93 | -0.74% | 2,314 |
| Mar 27, 2025 | 21.11 | 21.19 | 21.08 | 21.09 | 21.09 | -0.35% | 4,405 |
| Mar 26, 2025 | 21.24 | 21.27 | 21.13 | 21.16 | 21.16 | -0.17% | 5,253 |
| Mar 25, 2025 | 21.22 | 21.25 | 21.17 | 21.19 | 21.19 | -0.02% | 3,965 |
| Mar 24, 2025 | 21.21 | 21.23 | 21.18 | 21.20 | 21.20 | 0.67% | 5,351 |
| Mar 21, 2025 | 21.07 | 21.08 | 21.03 | 21.06 | 21.06 | -0.43% | 3,407 |
| Mar 20, 2025 | 21.10 | 21.18 | 21.10 | 21.15 | 21.15 | 0.05% | 4,127 |
| Mar 19, 2025 | 21.09 | 21.19 | 21.07 | 21.14 | 21.14 | 0.27% | 3,552 |
| Mar 18, 2025 | 21.41 | 21.41 | 21.05 | 21.08 | 21.08 | 0.02% | 5,299 |
| Mar 17, 2025 | 21.02 | 21.10 | 21.02 | 21.08 | 21.08 | 0.21% | 3,631 |
| Mar 14, 2025 | 20.95 | 21.03 | 20.93 | 21.03 | 21.03 | 0.33% | 4,037 |
| Mar 13, 2025 | 20.94 | 20.96 | 20.90 | 20.96 | 20.96 | 0.14% | 3,862 |
| Mar 12, 2025 | 20.94 | 20.96 | 20.91 | 20.93 | 20.93 | -0.10% | 4,888 |
| Mar 11, 2025 | 20.96 | 20.98 | 20.91 | 20.95 | 20.95 | -0.05% | 4,215 |
| Mar 10, 2025 | 21.29 | 21.29 | 20.93 | 20.96 | 20.96 | -0.15% | 3,556 |
| Mar 7, 2025 | 21.01 | 21.02 | 20.95 | 20.99 | 20.99 | 0.15% | 2,414 |
| Mar 6, 2025 | 20.98 | 21.00 | 20.93 | 20.96 | 20.96 | -0.52% | 3,080 |
| Mar 5, 2025 | 21.07 | 21.11 | 21.01 | 21.07 | 21.07 | 0.09% | 4,649 |
| Mar 4, 2025 | 21.10 | 21.14 | 21.05 | 21.05 | 21.05 | -0.22% | 4,569 |
| Mar 3, 2025 | 21.23 | 21.24 | 21.08 | 21.10 | 21.10 | -0.05% | 3,386 |