Skip to main content
logo
Tactical Advantage ETF (FDAT)
NYSEARCA: FDAT · Real-Time Price · USD
22.43
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
22.43
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4722.5322.4322.4322.43-0.04%301
Dec 4, 202522.4022.4622.4022.4422.440.26%494
Dec 3, 202522.3022.3822.2822.3822.380.43%354
Dec 2, 202522.2822.2922.2822.2922.290.11%105
Dec 1, 202522.2922.2922.2622.2622.26-0.82%261
Nov 28, 202522.3722.4822.3722.4522.450.62%300
Nov 26, 202522.2622.3122.2622.3122.310.69%302
Nov 25, 202522.1022.1622.1022.1622.160.71%301
Nov 24, 202521.7922.0021.7922.0022.001.05%644
Nov 21, 202521.6421.8721.6421.7721.770.76%568
Nov 20, 202522.1222.1221.6121.6121.61-1.18%409
Nov 19, 202521.8921.8921.8221.8621.860.11%524
Nov 18, 202521.8521.9621.8121.8421.84-0.16%412
Nov 17, 202522.0522.0521.8721.8721.87-1.09%365
Nov 14, 202521.9222.1621.9222.1222.12-0.30%815
Nov 13, 202522.4922.4922.1822.1822.18-1.88%618
Nov 12, 202522.6922.6922.5922.6122.600.21%303
Nov 11, 202522.5322.5622.5322.5622.56-0.19%108
Nov 10, 202522.6122.6122.5722.6022.601.08%414
Nov 7, 202522.1422.3622.1422.3622.360.45%538
Nov 6, 202522.4322.4322.2622.2622.26-0.89%336
Nov 5, 202522.3722.4922.3722.4622.460.80%205
Nov 4, 202522.4522.4522.2822.2822.28-1.43%339
Nov 3, 202522.6422.6422.6022.6022.60-0.44%208
Oct 31, 202522.7422.7422.7022.7022.700.39%355
Oct 30, 202522.7922.7922.6222.6222.62-0.69%432
Oct 29, 202522.8522.9322.7222.7722.77-0.47%557
Oct 28, 202522.9322.9322.8822.8822.88-0.30%553
Oct 27, 202522.9522.9622.9322.9522.950.56%537
Oct 24, 202522.8222.8222.8222.8222.820.79%361
Oct 23, 202522.5822.6422.5822.6422.640.83%201
Oct 22, 202522.4622.4922.4122.4522.45-0.95%987
Oct 21, 202522.7622.7622.6722.6722.67-0.96%217
Oct 20, 202522.8322.9122.8322.8922.891.09%531
Oct 17, 202522.6022.6422.6022.6422.64-0.36%231
Oct 16, 202523.0323.0322.7222.7222.72-0.85%289
Oct 15, 202523.0623.2022.9222.9222.920.27%523
Oct 14, 202522.4823.0122.4822.8522.850.28%1,316
Oct 13, 202522.7322.8222.7322.7922.792.00%318
Oct 10, 202522.9022.9022.3422.3422.34-1.97%1,800
Oct 9, 202522.8622.8622.7922.7922.79-0.64%205
Oct 8, 202522.8422.9922.8422.9422.940.63%727
Oct 7, 202523.0023.0022.8022.8022.80-0.69%276
Oct 6, 202522.9022.9822.9022.9622.960.94%474
Oct 3, 202522.7222.8322.7222.7422.740.25%417
Oct 2, 202522.6222.7422.6222.6922.690.56%400
Oct 1, 202522.4522.5622.4522.5622.560.29%202
Sep 30, 202522.4522.4922.4522.4922.49-0.03%100
Sep 29, 202522.4822.5022.4622.5022.500.94%541
Sep 26, 202522.2622.3022.1922.2922.290.60%872