Tactical Advantage ETF (FDAT)
NYSEARCA: FDAT · Real-Time Price · USD
21.27
-0.10 (-0.46%)
Jul 11, 2025, 4:00 PM - Market closed
FDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.31 | 21.31 | 21.27 | 21.27 | 21.27 | -0.47% | 1,907 |
| Jul 10, 2025 | 21.40 | 21.44 | 21.35 | 21.37 | 21.37 | -0.11% | 2,046 |
| Jul 9, 2025 | 21.36 | 21.41 | 21.35 | 21.40 | 21.40 | 0.42% | 1,998 |
| Jul 8, 2025 | 21.34 | 21.34 | 21.29 | 21.31 | 21.31 | 0.08% | 2,473 |
| Jul 7, 2025 | 21.39 | 21.39 | 21.27 | 21.29 | 21.29 | -0.64% | 2,004 |
| Jul 3, 2025 | 21.37 | 21.46 | 21.37 | 21.43 | 21.43 | 0.65% | 1,304 |
| Jul 2, 2025 | 21.21 | 21.31 | 21.21 | 21.29 | 21.29 | 0.23% | 1,312 |
| Jul 1, 2025 | 21.23 | 21.29 | 21.18 | 21.24 | 21.24 | -0.10% | 3,286 |
| Jun 30, 2025 | 21.20 | 21.26 | 21.17 | 21.26 | 21.26 | 0.71% | 3,411 |
| Jun 27, 2025 | 21.08 | 21.20 | 21.06 | 21.11 | 21.11 | 0.16% | 3,056 |
| Jun 26, 2025 | 21.02 | 21.09 | 21.02 | 21.08 | 21.08 | 0.40% | 2,099 |
| Jun 25, 2025 | 21.04 | 21.04 | 20.99 | 20.99 | 20.99 | -0.16% | 1,828 |
| Jun 24, 2025 | 20.99 | 21.06 | 20.98 | 21.03 | 21.03 | 0.27% | 1,500 |
| Jun 23, 2025 | 20.92 | 20.97 | 20.92 | 20.97 | 20.97 | 0.24% | 1,671 |
| Jun 20, 2025 | 21.03 | 21.03 | 20.91 | 20.92 | 20.92 | -0.02% | 1,682 |
| Jun 18, 2025 | 20.95 | 21.00 | 20.93 | 20.93 | 20.93 | -0.07% | 2,374 |
| Jun 17, 2025 | 20.98 | 21.00 | 20.92 | 20.94 | 20.94 | -0.38% | 1,905 |
| Jun 16, 2025 | 21.01 | 21.05 | 21.00 | 21.02 | 21.02 | 0.45% | 1,592 |
| Jun 13, 2025 | 20.98 | 21.06 | 20.91 | 20.93 | 20.93 | -0.57% | 1,991 |
| Jun 12, 2025 | 21.02 | 21.07 | 21.00 | 21.05 | 21.05 | 0.13% | 3,102 |
| Jun 11, 2025 | 21.04 | 21.09 | 20.97 | 21.02 | 21.02 | 0.06% | 2,278 |
| Jun 10, 2025 | 21.03 | 21.03 | 20.97 | 21.01 | 21.01 | 0.03% | 1,272 |
| Jun 9, 2025 | 21.04 | 21.06 | 20.97 | 21.00 | 21.00 | 0.10% | 3,188 |
| Jun 6, 2025 | 21.01 | 21.05 | 20.98 | 20.98 | 20.98 | 0.62% | 2,060 |
| Jun 5, 2025 | 20.95 | 20.99 | 20.84 | 20.85 | 20.85 | -0.28% | 1,765 |
| Jun 4, 2025 | 20.96 | 20.97 | 20.91 | 20.91 | 20.91 | -0.04% | 1,266 |
| Jun 3, 2025 | 20.86 | 20.94 | 20.86 | 20.92 | 20.92 | 0.27% | 1,175 |
| Jun 2, 2025 | 20.75 | 20.86 | 20.70 | 20.86 | 20.86 | 0.27% | 1,891 |
| May 30, 2025 | 20.72 | 20.81 | 20.72 | 20.80 | 20.80 | 0.25% | 1,333 |
| May 29, 2025 | 20.77 | 20.77 | 20.72 | 20.75 | 20.75 | -0.03% | 1,033 |
| May 28, 2025 | 20.89 | 20.89 | 20.74 | 20.76 | 20.76 | -0.53% | 964 |
| May 27, 2025 | 20.78 | 20.89 | 20.78 | 20.87 | 20.87 | 1.08% | 6,529 |
| May 23, 2025 | 20.55 | 20.70 | 20.55 | 20.65 | 20.65 | 0.12% | 2,312 |
| May 22, 2025 | 20.58 | 20.67 | 20.58 | 20.62 | 20.62 | 0.09% | 8,876 |
| May 21, 2025 | 20.85 | 20.85 | 20.61 | 20.61 | 20.61 | -1.30% | 1,173 |
| May 20, 2025 | 20.87 | 20.92 | 20.87 | 20.88 | 20.88 | -0.21% | 1,912 |
| May 19, 2025 | 20.74 | 20.92 | 20.74 | 20.92 | 20.92 | 0.15% | 932 |
| May 16, 2025 | 20.79 | 20.90 | 20.79 | 20.89 | 20.89 | 0.81% | 1,186 |
| May 15, 2025 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 0.38% | 892 |
| May 14, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | -0.52% | 593 |
| May 13, 2025 | 20.70 | 20.78 | 20.70 | 20.75 | 20.75 | 0.44% | 1,101 |
| May 12, 2025 | 20.76 | 20.76 | 20.63 | 20.66 | 20.66 | 1.27% | 1,482 |
| 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 |