Tactical Advantage ETF (FDAT)
21.88
-0.07
(-0.30%)
USD |
NYSEARCA |
May 17, 16:00
FDAT Price: 21.88 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 21.88 | 21.92 | 21.86 | 21.88 | 1300.00 |
May 16, 2024 | 21.95 | 22.03 | 21.94 | 21.94 | 3465.00 |
May 15, 2024 | 21.84 | 22.00 | 21.84 | 21.98 | 1425.00 |
May 14, 2024 | 21.75 | 21.77 | 21.73 | 21.75 | 530.00 |
May 13, 2024 | 21.65 | 21.69 | 21.60 | 21.60 | 403.00 |
May 10, 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 100.00 |
May 09, 2024 | 21.54 | 21.61 | 21.54 | 21.57 | 1770.00 |
May 08, 2024 | 21.53 | 21.55 | 21.50 | 21.52 | 1238.00 |
May 07, 2024 | 21.70 | 21.73 | 21.65 | 21.65 | 500.00 |
May 06, 2024 | 21.60 | 21.68 | 21.60 | 21.66 | 913.00 |
May 03, 2024 | 21.54 | 21.57 | 21.50 | 21.54 | 1894.00 |
May 02, 2024 | 21.41 | 21.47 | 21.37 | 21.41 | 800.00 |
May 01, 2024 | 21.34 | 21.49 | 21.34 | 21.34 | 1769.00 |
Apr 30, 2024 | 21.48 | 21.48 | 21.34 | 21.34 | 131.00 |
Apr 29, 2024 | 21.54 | 21.55 | 21.50 | 21.50 | 802.00 |
Apr 26, 2024 | 21.48 | 21.54 | 21.48 | 21.49 | 619.00 |
Apr 25, 2024 | 21.34 | 21.46 | 21.34 | 21.43 | 400.00 |
Apr 24, 2024 | 21.54 | 21.56 | 21.50 | 21.52 | 3770.00 |
Apr 23, 2024 | 21.51 | 21.56 | 21.50 | 21.51 | 6851.00 |
Apr 22, 2024 | 21.51 | 21.52 | 21.46 | 21.46 | 2390.00 |
Apr 19, 2024 | 21.47 | 21.50 | 21.46 | 21.48 | 1676.00 |
Apr 18, 2024 | 21.52 | 21.52 | 21.44 | 21.47 | 1610.00 |
Apr 17, 2024 | 21.57 | 21.57 | 21.48 | 21.50 | 4376.00 |
Apr 16, 2024 | 21.55 | 21.55 | 21.49 | 21.50 | 2501.00 |
Apr 15, 2024 | 21.74 | 21.74 | 21.50 | 21.52 | 2631.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.29
Minimum
Oct 27 2023
22.16
Maximum
Mar 28 2024
20.52
Average
20.41
Median