Dark

FDAT
Tactical Advantage ETF
stock NYSE ETF

At Close

Aug 7, 2026

22.73USD+0.871%(+0.20)692

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.7500	22.7900	22.6700	22.7309	+0.871%	692	0.000%
2026-08-06	22.6200	22.6200	22.5347	22.5347	-0.305%	323	+0.871%
2026-08-05	22.7300	22.7300	22.5900	22.6036	+0.011%	528	+0.563%
2026-08-04	22.4300	22.6011	22.4200	22.6011	+0.807%	2,550	+0.574%
2026-08-03	22.3500	22.4300	22.3499	22.4201	+0.867%	724	+1.386%
2026-07-31	22.1500	22.2273	22.1500	22.2273	-0.055%	213	+2.266%
2026-07-30	22.2300	22.2699	22.1900	22.2396	+0.297%	313	+2.209%
2026-07-29	22.3200	22.3200	22.1737	22.1737	-0.542%	604	+2.513%
2026-07-28	22.3300	22.3700	22.2945	22.2945	+0.243%	435	+1.957%
2026-07-27	22.3050	22.3050	22.2300	22.2404	+0.339%	1,082	+2.205%
2026-07-24	22.1800	22.1800	22.1652	22.1652	+0.255%	117	+2.552%
2026-07-23	22.1350	22.1400	22.1000	22.1088	-0.581%	333	+2.814%
2026-07-22	22.2400	22.2550	22.2350	22.2380	-0.032%	338	+2.216%
2026-07-21	22.2300	22.3000	22.2300	22.2452	+0.211%	694	+2.183%
2026-07-20	22.3000	22.3000	22.1950	22.1983	-0.270%	335	+2.399%
2026-07-17	22.3700	22.3700	22.2584	22.2584	-0.722%	327	+2.123%
2026-07-16	22.4800	22.4900	22.3800	22.4203	+0.397%	611	+1.385%
2026-07-15	22.3800	22.3800	22.3250	22.3317	+0.223%	315	+1.788%
2026-07-14	22.2950	22.3500	22.2700	22.2820	+0.044%	715	+2.015%
2026-07-13	22.3750	22.3750	22.2723	22.2723	-0.362%	212	+2.059%
2026-07-10	22.3600	22.3900	22.3100	22.3533	+0.230%	909	+1.689%
2026-07-09	22.2800	22.3350	22.2400	22.3021	+0.449%	509	+1.923%
2026-07-08	22.2800	22.2800	22.1300	22.2025	-1.065%	714	+2.380%
2026-07-07	22.5400	22.5400	22.4350	22.4414	-0.372%	417	+1.290%
2026-07-06	22.4600	22.5600	22.4600	22.5251	+0.431%	580	+0.914%
2026-07-02	22.5700	22.5700	22.4200	22.4284	+0.299%	841	+1.349%
2026-07-01	22.4250	22.4999	22.3615	22.3615	-0.349%	255	+1.652%
2026-06-30	22.3500	22.5000	22.3500	22.4399	+0.260%	4,615	+1.297%
2026-06-29	22.3800	22.4099	22.2400	22.3818	+0.477%	5,154	+1.560%
2026-06-26	22.1600	22.3500	22.1600	22.2755	+0.354%	515	+2.044%
2026-06-25	22.2400	22.3250	22.1969	22.1969	+0.675%	405	+2.406%
2026-06-24	22.0900	22.1400	22.0480	22.0480	+0.395%	407	+3.097%
2026-06-23	21.9300	22.0400	21.9300	21.9613	-0.793%	452	+3.504%
2026-06-22	22.2300	22.2300	22.1100	22.1369	-0.109%	2,412	+2.683%
2026-06-18	22.1300	22.1610	22.1300	22.1610	+0.742%	402	+2.572%
2026-06-17	22.2700	22.3500	21.9850	21.9978	-1.007%	602	+3.333%
2026-06-16	22.3000	22.3000	22.2216	22.2216	-0.076%	202	+2.292%
2026-06-15	22.2700	22.3100	22.2386	22.2386	+0.946%	703	+2.214%
2026-06-12	21.9350	22.0600	21.9350	22.0303	+0.198%	402	+3.180%
2026-06-11	21.8250	21.9868	21.8250	21.9868	+1.348%	302	+3.384%
2026-06-10	21.9350	21.9900	21.6944	21.6944	-1.073%	302	+4.778%
2026-06-09	22.0650	22.0800	21.7900	21.9298	+0.090%	704	+3.653%
2026-06-08	22.0000	22.0150	21.9100	21.9100	-0.067%	405	+3.747%
2026-06-05	22.0550	22.1596	21.9246	21.9246	-2.144%	605	+3.678%
2026-06-04	22.6800	22.6800	22.4050	22.4050	+1.548%	108	+1.455%
2026-06-03	22.1200	22.1200	22.0634	22.0634	-0.275%	305	+3.025%
2026-06-02	22.0700	22.1300	22.0500	22.1242	-0.002%	5,467	+2.742%
2026-06-01	22.5700	22.5700	22.0400	22.1246	+0.087%	651	+2.740%
2026-05-29	22.0850	22.1400	22.0850	22.1054	+0.206%	302	+2.830%
2026-05-28	21.9400	22.0894	21.9400	22.0600	+0.329%	529	+3.041%
2026-05-27	22.0600	22.0600	21.9650	21.9877	-0.532%	312	+3.380%
2026-05-26	22.1400	22.1400	22.0694	22.1053	+0.719%	603	+2.830%
2026-05-22	21.9850	21.9950	21.9476	21.9476	+0.341%	302	+3.569%
2026-05-21	21.7999	21.8730	21.7900	21.8730	+0.236%	1,209	+3.922%
2026-05-20	21.6300	21.8500	21.6300	21.8216	+1.073%	317	+4.167%
2026-05-19	21.5750	21.6900	21.5750	21.5899	-0.725%	202	+5.285%
2026-05-18	21.7750	21.8000	21.7150	21.7476	-0.293%	318	+4.521%
2026-05-15	21.8116	21.8116	21.8116	21.8116	-1.795%	2	+4.215%
2026-05-14	22.1300	22.2600	22.1300	22.2103	+0.417%	502	+2.344%
2026-05-13	22.0700	22.1180	22.0700	22.1180	+0.016%	104	+2.771%
2026-05-12	22.0900	22.1145	21.9850	22.1145	-0.658%	528	+2.787%
2026-05-11	22.2300	22.2800	22.2050	22.2609	+0.959%	507	+2.111%
2026-05-08	21.9950	22.0600	21.9950	22.0494	+0.314%	208	+3.091%
2026-05-07	22.1050	22.1250	21.9803	21.9803	-0.966%	331	+3.415%
2026-05-06	22.1500	22.1946	22.1500	22.1946	+1.111%	302	+2.416%
2026-05-05	21.9200	21.9800	21.9199	21.9507	+0.718%	349	+3.554%
2026-05-04	21.9000	21.9500	21.7942	21.7942	-0.558%	305	+4.298%
2026-05-01	21.9500	21.9850	21.9150	21.9164	-0.025%	511	+3.716%
2026-04-30	21.7650	21.9400	21.7650	21.9219	+1.078%	583	+3.690%
2026-04-29	21.7600	21.7600	21.6882	21.6882	-0.405%	423	+4.808%
2026-04-28	21.8200	21.8200	21.7750	21.7764	-0.451%	409	+4.383%
2026-04-27	21.9100	21.9100	21.8500	21.8750	0.000%	2,028	+3.913%
2026-04-24	21.8950	21.9150	21.8400	21.8750	-0.023%	612	+3.913%
2026-04-23	21.9500	21.9500	21.8550	21.8801	-0.152%	885	+3.888%
2026-04-22	21.9600	21.9600	21.8900	21.9133	+0.632%	1,648	+3.731%
2026-04-21	21.9800	21.9800	21.7757	21.7757	-0.634%	301	+4.387%
2026-04-20	21.8699	21.9400	21.8500	21.9147	-0.040%	832	+3.724%
2026-04-17	21.8550	22.0400	21.8550	21.9235	+0.892%	711	+3.683%
2026-04-16	21.7800	21.7800	21.7000	21.7297	+0.022%	855	+4.608%
2026-04-15	21.7150	21.7250	21.7100	21.7250	+0.002%	583	+4.630%
2026-04-14	21.7450	21.7700	21.7245	21.7245	+0.136%	672	+4.633%
2026-04-13	21.6799	21.6950	21.6500	21.6950	+0.105%	675	+4.775%
2026-04-10	21.6900	21.7000	21.6723	21.6723	-0.128%	1,317	+4.885%
2026-04-09	21.6750	21.7200	21.6700	21.7000	-0.063%	1,076	+4.751%
2026-04-08	21.7350	21.7350	21.7136	21.7136	+0.456%	301	+4.685%
2026-04-07	21.6200	21.6400	21.5950	21.6150	-0.051%	743	+5.163%
2026-04-06	21.6500	21.6500	21.6261	21.6261	+0.144%	1,101	+5.109%
2026-04-02	21.5350	21.6000	21.5350	21.5950	-0.089%	605	+5.260%
2026-04-01	21.6100	21.6400	21.5800	21.6143	+0.178%	678	+5.166%
2026-03-31	21.5700	21.6100	21.5200	21.5758	+0.408%	915	+5.354%
2026-03-30	21.5000	21.5700	21.4881	21.4881	-0.165%	966	+5.784%
2026-03-27	21.5400	21.5400	21.5236	21.5236	-0.377%	207	+5.609%
2026-03-26	21.6650	21.6700	21.6050	21.6050	-0.575%	402	+5.211%
2026-03-25	21.7650	21.7800	21.6900	21.7300	+0.290%	523	+4.606%
2026-03-24	21.6750	21.7399	21.6298	21.6671	-1.182%	2,773	+4.910%
2026-03-23	21.9900	22.0100	21.9263	21.9263	+0.463%	837	+3.670%
2026-03-20	21.9900	21.9900	21.8253	21.8253	-0.778%	930	+4.149%
2026-03-19	21.9450	22.0200	21.9450	21.9964	-0.069%	936	+3.339%
2026-03-18	22.1300	22.1300	22.0116	22.0116	-0.720%	2,118	+3.268%
2026-03-17	22.2220	22.2386	22.1713	22.1713	-0.009%	860	+2.524%
2026-03-16	22.2100	22.2100	22.1300	22.1732	+0.245%	1,104	+2.515%
2026-03-13	22.1950	22.2300	22.1150	22.1191	-0.076%	930	+2.766%
2026-03-12	22.2400	22.2400	22.1360	22.1360	-0.557%	994	+2.687%
2026-03-11	22.2389	22.3000	22.2362	22.2600	-0.154%	2,319	+2.115%
2026-03-10	22.3050	22.4200	22.2943	22.2943	-0.304%	1,231	+1.958%
2026-03-09	22.1950	22.3622	22.1292	22.3622	+0.204%	861	+1.649%
2026-03-06	22.2650	22.3505	22.2150	22.3167	-0.541%	1,442	+1.856%
2026-03-05	22.5000	22.5000	22.3550	22.4381	-0.605%	2,893	+1.305%
2026-03-04	22.5700	22.5900	22.5400	22.5747	+0.351%	5,768	+0.692%
2026-03-03	22.3650	22.5900	22.3100	22.4957	-1.327%	2,732	+1.046%
2026-03-02	22.7000	22.8100	22.7000	22.7982	+0.245%	2,098	-0.295%
2026-02-27	22.6304	22.7500	22.6262	22.7424	+0.165%	3,105	-0.051%
2026-02-26	22.7500	22.7500	22.6100	22.7049	-0.100%	1,910	+0.115%
2026-02-25	22.7900	22.7900	22.7000	22.7277	+0.059%	2,094	+0.014%
2026-02-24	22.5850	22.7200	22.5850	22.7144	+0.507%	1,100	+0.073%
2026-02-23	22.7500	22.7500	22.5450	22.5999	-0.340%	2,113	+0.580%
2026-02-20	22.5750	22.7000	22.5750	22.6771	+0.412%	691	+0.237%
2026-02-19	22.5550	22.6000	22.5350	22.5840	+0.049%	1,436	+0.650%
2026-02-18	22.5950	22.6599	22.5200	22.5730	+0.016%	2,112	+0.700%
2026-02-17	22.5899	22.6100	22.4801	22.5694	+0.010%	1,308	+0.716%
2026-02-13	22.4650	22.6600	22.4650	22.5672	+0.753%	2,108	+0.725%
2026-02-12	22.7100	22.7600	22.3986	22.3986	-0.849%	1,964	+1.484%
2026-02-11	22.7000	22.7000	22.5100	22.5903	+0.382%	2,175	+0.622%
2026-02-10	22.5250	22.5800	22.5000	22.5043	-0.077%	1,544	+1.007%
2026-02-09	22.4300	22.5800	22.4062	22.5216	+0.611%	3,116	+0.929%
2026-02-06	22.2599	22.4000	22.2350	22.3848	+2.133%	988	+1.546%
2026-02-05	22.0100	22.0250	21.9050	21.9172	-0.851%	771	+3.713%
2026-02-04	22.3000	22.3000	22.0000	22.1053	-0.776%	606	+2.830%
2026-02-03	22.2800	22.2800	22.1900	22.2781	+0.469%	1,072	+2.032%
2026-02-02	22.2200	22.2200	22.1650	22.1742	-0.136%	425	+2.511%
2026-01-30	22.3650	22.3650	22.1300	22.2045	-1.632%	582	+2.371%
2026-01-29	23.2500	23.2500	22.3599	22.5729	-0.452%	814	+0.700%
2026-01-28	22.6599	22.6900	22.6100	22.6755	+0.410%	532	+0.244%
2026-01-27	22.4700	22.6199	22.4699	22.5830	+1.052%	607	+0.655%
2026-01-26	22.4880	22.4880	22.3479	22.3479	-0.024%	514	+1.714%
2026-01-23	22.3450	22.4100	22.3450	22.3532	-0.195%	518	+1.690%
2026-01-22	22.4806	22.4806	22.3600	22.3968	+0.135%	5,565	+1.492%
2026-01-21	22.2600	22.4200	22.1350	22.3667	+1.256%	919	+1.628%
2026-01-20	22.2700	22.2900	22.0892	22.0892	-1.635%	630	+2.905%
2026-01-16	22.4550	22.5100	22.4300	22.4563	+0.289%	8,653	+1.223%
2026-01-15	22.4409	22.5300	22.3916	22.3916	+0.309%	505	+1.515%
2026-01-14	22.2100	22.3226	22.2000	22.3226	+0.235%	609	+1.829%
2026-01-13	22.3480	22.3480	22.2500	22.2702	-0.230%	1,029	+2.069%
2026-01-12	22.1550	22.3216	22.1550	22.3216	+0.671%	479	+1.834%
2026-01-09	22.1550	22.2100	22.1550	22.1728	+0.830%	1,088	+2.517%
2026-01-08	22.0600	22.0600	21.9902	21.9902	-0.043%	302	+3.368%
2026-01-07	22.1100	22.1100	21.9996	21.9996	-0.858%	304	+3.324%
2026-01-06	22.0520	22.1900	22.0520	22.1900	+0.726%	456	+2.438%
2026-01-05	21.9700	22.0500	21.9500	22.0300	+1.148%	966	+3.182%
2026-01-02	21.6700	21.7800	21.6560	21.7800	+0.878%	921	+4.366%
2025-12-31	21.7400	21.7400	21.5905	21.5905	-0.731%	1,572	+5.282%
2025-12-30	21.8400	21.8400	21.7495	21.7495	-0.160%	1,930	+4.512%
2025-12-29	21.8400	21.8400	21.7500	21.7844	-0.740%	910	+4.345%
2025-12-26	22.0000	22.0000	21.9100	21.9469	-0.037%	1,087	+3.572%
2025-12-24	21.9600	21.9600	21.9550	21.9550	+0.388%	1,289	+3.534%
2025-12-23	21.8116	21.8701	21.8116	21.8701	-3.733%	106	+3.936%
2025-12-22	22.6850	22.7600	22.6850	22.7181	+0.762%	308	+0.056%
2025-12-19	22.5600	22.5600	22.5464	22.5464	+0.810%	263	+0.818%
2025-12-18	22.4900	22.5000	22.3652	22.3652	+0.512%	229	+1.635%
2025-12-17	22.5300	22.5300	22.2512	22.2512	-0.945%	305	+2.156%
2025-12-16	22.4986	22.4986	22.4635	22.4635	-0.217%	213	+1.190%
2025-12-15	22.6600	22.6600	22.4900	22.5123	-0.152%	874	+0.971%
2025-12-12	22.7932	22.7932	22.5300	22.5466	-0.878%	337	+0.817%
2025-12-11	22.6500	22.7532	22.6100	22.7462	+0.419%	1,626	-0.067%
2025-12-10	22.5000	22.6512	22.5000	22.6512	+1.064%	464	+0.352%
2025-12-09	22.4570	22.4570	22.4127	22.4127	+0.068%	100	+1.420%
2025-12-08	22.5000	22.5000	22.3975	22.3975	-0.151%	329	+1.489%
2025-12-05	22.4670	22.5300	22.4314	22.4314	-0.044%	301	+1.335%
2025-12-04	22.4000	22.4600	22.3999	22.4412	+0.264%	494	+1.291%
2025-12-03	22.3000	22.3821	22.2796	22.3821	+0.428%	354	+1.558%
2025-12-02	22.2825	22.2868	22.2825	22.2868	+0.110%	105	+1.993%
2025-12-01	22.2900	22.2900	22.2623	22.2623	-0.820%	261	+2.105%
2025-11-28	22.3696	22.4800	22.3696	22.4464	+0.621%	300	+1.267%
2025-11-26	22.2600	22.3078	22.2599	22.3078	+0.689%	302	+1.897%
2025-11-25	22.1000	22.1552	22.0999	22.1552	+0.708%	301	+2.598%
2025-11-24	21.7900	21.9994	21.7900	21.9994	+1.056%	644	+3.325%
2025-11-21	21.6400	21.8700	21.6400	21.7696	+0.762%	568	+4.416%
2025-11-20	22.1199	22.1199	21.6050	21.6050	-1.179%	409	+5.211%
2025-11-19	21.8848	21.8848	21.8200	21.8628	+0.108%	524	+3.971%
2025-11-18	21.8500	21.9600	21.8099	21.8392	-0.153%	412	+4.083%
2025-11-17	22.0452	22.0452	21.8726	21.8726	-1.097%	365	+3.924%
2025-11-14	21.9200	22.1600	21.9200	22.1152	-0.296%	815	+2.784%
2025-11-13	22.4870	22.4870	22.1809	22.1809	-1.876%	618	+2.480%
2025-11-12	22.6900	22.6900	22.5848	22.6049	+0.207%	303	+0.557%
2025-11-11	22.5290	22.5581	22.5290	22.5581	-0.191%	108	+0.766%
2025-11-10	22.6100	22.6100	22.5700	22.6013	+1.085%	414	+0.573%
2025-11-07	22.1400	22.3586	22.1399	22.3586	+0.446%	538	+1.665%
2025-11-06	22.4270	22.4270	22.2594	22.2594	-0.889%	336	+2.118%
2025-11-05	22.3650	22.4900	22.3650	22.4591	+0.806%	205	+1.210%
2025-11-04	22.4480	22.4480	22.2796	22.2796	-1.436%	339	+2.026%
2025-11-03	22.6400	22.6400	22.6041	22.6041	-0.439%	208	+0.561%
2025-10-31	22.7400	22.7400	22.7037	22.7037	+0.391%	355	+0.120%
2025-10-30	22.7900	22.7900	22.6153	22.6153	-0.682%	432	+0.511%
2025-10-29	22.8500	22.9300	22.7185	22.7705	-0.468%	557	-0.174%
2025-10-28	22.9300	22.9300	22.8776	22.8776	-0.303%	553	-0.641%
2025-10-27	22.9500	22.9600	22.9300	22.9472	+0.564%	537	-0.943%
2025-10-24	22.8200	22.8200	22.8186	22.8186	+0.789%	361	-0.384%
2025-10-23	22.5760	22.6400	22.5760	22.6400	+0.833%	201	+0.402%
2025-10-22	22.4600	22.4900	22.4100	22.4530	-0.952%	987	+1.238%
2025-10-21	22.7600	22.7600	22.6688	22.6688	-0.956%	217	+0.274%
2025-10-20	22.8276	22.9100	22.8276	22.8877	+1.088%	531	-0.685%
2025-10-17	22.5976	22.6413	22.5976	22.6413	-0.355%	231	+0.396%
2025-10-16	23.0280	23.0280	22.7219	22.7219	-0.847%	289	+0.040%
2025-10-15	23.0591	23.2000	22.9159	22.9159	+0.270%	523	-0.807%
2025-10-14	22.4750	23.0100	22.4750	22.8543	+0.281%	1,316	-0.540%
2025-10-13	22.7300	22.8200	22.7300	22.7902	+1.997%	318	-0.260%
2025-10-10	22.9000	22.9000	22.3440	22.3440	-1.975%	1,800	+1.732%
2025-10-09	22.8600	22.8600	22.7941	22.7941	-0.636%	205	-0.277%
2025-10-08	22.8440	22.9900	22.8440	22.9399	+0.625%	727	-0.911%
2025-10-07	23.0044	23.0044	22.7974	22.7974	-0.687%	276	-0.292%
2025-10-06	22.9000	22.9799	22.9000	22.9551	+0.938%	474	-0.977%
2025-10-03	22.7150	22.8300	22.7150	22.7418	+0.250%	417	-0.048%
2025-10-02	22.6244	22.7388	22.6244	22.6850	+0.559%	400	+0.202%
2025-10-01	22.4500	22.5590	22.4500	22.5590	+0.295%	202	+0.762%
2025-09-30	22.4482	22.4927	22.4482	22.4927	-0.032%	100	+1.059%
2025-09-29	22.4800	22.5000	22.4599	22.5000	+0.939%	541	+1.026%
2025-09-26	22.2640	22.3000	22.1900	22.2906	+0.601%	872	+1.975%
2025-09-25	22.1300	22.1610	22.1300	22.1574	-1.315%	523	+2.588%
2025-09-24	22.5350	22.5350	22.4526	22.4526	-0.450%	205	+1.240%
2025-09-23	22.7000	22.7000	22.5400	22.5541	-0.246%	305	+0.784%
2025-09-22	22.5400	22.6098	22.5135	22.6098	+0.249%	616	+0.536%
2025-09-19	22.4550	22.5537	22.4550	22.5537	+0.626%	285	+0.786%
2025-09-18	22.4500	22.4500	22.3700	22.4135	+0.810%	502	+1.416%
2025-09-17	22.2450	22.3200	22.1700	22.2335	+0.144%	724	+2.237%
2025-09-16	22.3383	22.3383	22.1700	22.2016	-0.307%	518	+2.384%
2025-09-15	22.1950	22.2700	22.1400	22.2700	+0.557%	1,707	+2.070%
2025-09-12	22.2100	22.2100	22.1467	22.1467	-0.013%	671	+2.638%
2025-09-11	22.0400	22.1496	22.0400	22.1496	+1.194%	1,103	+2.624%
2025-09-10	22.0200	22.0250	21.8883	21.8883	-0.070%	801	+3.850%
2025-09-09	21.9000	21.9400	21.8500	21.9037	+0.153%	1,452	+3.777%
2025-09-08	21.8899	21.8899	21.8682	21.8703	+0.263%	337	+3.935%
2025-09-05	21.9699	21.9699	21.7900	21.8130	+0.014%	309	+4.208%
2025-09-04	21.7582	21.8300	21.7550	21.8100	+0.405%	513	+4.222%
2025-09-03	21.6950	21.7600	21.6950	21.7220	+0.446%	402	+4.645%
2025-09-02	21.5790	21.6600	21.5500	21.6256	-0.380%	501	+5.111%
2025-08-29	21.7350	21.7350	21.6500	21.7081	-0.464%	2,401	+4.712%
2025-08-28	21.8000	21.8200	21.7400	21.8094	+0.176%	2,401	+4.225%
2025-08-27	21.7600	21.7785	21.7381	21.7711	+0.176%	930	+4.409%
2025-08-26	21.6598	21.7328	21.6598	21.7328	+0.290%	908	+4.593%
2025-08-25	21.7700	21.7700	21.6700	21.6700	-0.600%	955	+4.896%
2025-08-22	21.5600	21.8007	21.5599	21.8007	+1.594%	823	+4.267%
2025-08-21	21.5056	21.5200	21.4587	21.4587	-0.470%	875	+5.929%
2025-08-20	21.5256	21.5600	21.4250	21.5600	+0.345%	1,330	+5.431%
2025-08-19	21.5550	21.6056	21.4856	21.4858	-0.493%	511	+5.795%
2025-08-18	21.6000	21.6000	21.5600	21.5923	-0.105%	605	+5.273%
2025-08-15	21.6800	21.6800	21.6150	21.6150	-0.390%	1,726	+5.163%
2025-08-14	21.6900	21.7400	21.6550	21.6996	-0.391%	1,056	+4.753%
2025-08-13	21.7700	21.7848	21.7314	21.7848	+0.593%	653	+4.343%
2025-08-12	21.5258	21.6700	21.5258	21.6563	+0.915%	1,000	+4.962%
2025-08-11	21.5000	21.5200	21.4400	21.4600	+0.118%	2,945	+5.922%
2025-08-08	21.4543	21.4699	21.4007	21.4347	+0.115%	883	+6.047%
2025-08-07	21.5000	21.5000	21.3350	21.4100	+0.101%	1,037	+6.170%
2025-08-06	21.3600	21.4150	21.3303	21.3884	+0.162%	1,291	+6.277%
2025-08-05	21.5100	21.5100	21.3300	21.3538	-0.488%	4,476	+6.449%
2025-08-04	21.3600	21.4900	21.3599	21.4585	+1.196%	1,660	+5.930%
2025-08-01	21.2400	21.2400	21.1900	21.2049	-0.802%	401	+7.196%
2025-07-31	21.5500	21.5800	21.3764	21.3764	-0.272%	1,720	+6.336%
2025-07-30	21.5400	21.6000	21.4200	21.4346	-0.238%	3,127	+6.048%
2025-07-29	21.5802	21.5802	21.4801	21.4857	-0.228%	1,330	+5.795%
2025-07-28	21.6199	21.6199	21.5100	21.5347	-0.288%	2,365	+5.555%
2025-07-25	21.5700	21.6300	21.5500	21.5970	+0.082%	1,010	+5.250%
2025-07-24	21.6100	21.6100	21.5793	21.5793	+0.089%	796	+5.337%
2025-07-23	21.5150	21.5800	21.4800	21.5601	+0.476%	1,070	+5.430%
2025-07-22	21.4350	21.4800	21.4200	21.4579	+0.130%	1,303	+5.933%
2025-07-21	21.4760	21.5400	21.4250	21.4301	+0.132%	1,116	+6.070%
2025-07-18	21.4600	21.4600	21.4000	21.4019	+0.058%	1,309	+6.210%
2025-07-17	21.2800	21.4100	21.2800	21.3896	+0.515%	1,010	+6.271%
2025-07-16	21.2599	21.2800	21.1850	21.2800	+0.297%	831	+6.818%
2025-07-15	21.3435	21.3435	21.2169	21.2169	-0.670%	1,692	+7.136%
2025-07-14	21.2800	21.3600	21.2799	21.3600	+0.417%	2,966	+6.418%
2025-07-11	21.3100	21.3100	21.2712	21.2712	-0.472%	1,907	+6.862%
2025-07-10	21.4000	21.4400	21.3499	21.3720	-0.106%	2,046	+6.358%
2025-07-09	21.3600	21.4099	21.3468	21.3946	+0.421%	1,998	+6.246%
2025-07-08	21.3400	21.3400	21.2900	21.3049	+0.076%	2,473	+6.693%
2025-07-07	21.3900	21.3900	21.2699	21.2887	-0.646%	2,004	+6.774%
2025-07-03	21.3670	21.4600	21.3670	21.4271	+0.654%	1,304	+6.085%
2025-07-02	21.2135	21.3100	21.2135	21.2878	+0.232%	1,312	+6.779%
2025-07-01	21.2259	21.2900	21.1759	21.2385	-0.101%	3,286	+7.027%
2025-06-30	21.2000	21.2600	21.1717	21.2600	+0.705%	3,411	+6.919%
2025-06-27	21.0759	21.2009	21.0600	21.1111	+0.156%	3,056	+7.673%
2025-06-26	21.0200	21.0845	21.0200	21.0783	+0.409%	2,099	+7.840%
2025-06-25	21.0391	21.0400	20.9925	20.9925	-0.164%	1,828	+8.281%
2025-06-24	20.9900	21.0600	20.9760	21.0270	+0.272%	1,500	+8.103%
2025-06-23	20.9150	20.9700	20.9150	20.9700	+0.239%	1,671	+8.397%
2025-06-20	21.0300	21.0300	20.9050	20.9200	-0.022%	1,682	+8.656%
2025-06-18	20.9500	21.0000	20.9246	20.9246	-0.074%	2,374	+8.632%
2025-06-17	20.9800	21.0000	20.9200	20.9400	-0.381%	1,905	+8.553%
2025-06-16	21.0125	21.0500	21.0000	21.0200	+0.448%	1,592	+8.139%
2025-06-13	20.9812	21.0600	20.9100	20.9262	-0.575%	1,991	+8.624%
2025-06-12	21.0200	21.0700	20.9981	21.0473	+0.130%	3,102	+7.999%
2025-06-11	21.0400	21.0910	20.9656	21.0200	+0.061%	2,278	+8.139%
2025-06-10	21.0300	21.0300	20.9700	21.0072	+0.034%	1,272	+8.205%
2025-06-09	21.0400	21.0599	20.9690	21.0000	+0.095%	3,188	+8.242%
2025-06-06	21.0080	21.0500	20.9800	20.9800	+0.622%	2,060	+8.346%
2025-06-05	20.9500	20.9900	20.8390	20.8504	-0.276%	1,765	+9.019%
2025-06-04	20.9600	20.9700	20.9081	20.9081	-0.036%	1,266	+8.718%
2025-06-03	20.8592	20.9400	20.8592	20.9157	+0.267%	1,175	+8.679%
2025-06-02	20.7490	20.8600	20.7000	20.8600	+0.269%	1,891	+8.969%
2025-05-30	20.7155	20.8100	20.7155	20.8040	+0.247%	1,333	+9.262%
2025-05-29	20.7690	20.7690	20.7156	20.7528	-0.031%	1,033	+9.532%
2025-05-28	20.8900	20.8900	20.7400	20.7593	-0.527%	964	+9.497%
2025-05-27	20.7790	20.8900	20.7790	20.8692	+1.076%	6,529	+8.921%
2025-05-23	20.5512	20.6960	20.5512	20.6471	+0.115%	2,312	+10.092%
2025-05-22	20.5755	20.6700	20.5755	20.6234	+0.090%	8,876	+10.219%
2025-05-21	20.8499	20.8499	20.6048	20.6048	-1.298%	1,173	+10.318%
2025-05-20	20.8650	20.9190	20.8650	20.8758	-0.211%	1,912	+8.886%
2025-05-19	20.7400	20.9200	20.7400	20.9200	+0.154%	932	+8.656%
2025-05-16	20.7890	20.9000	20.7890	20.8878	+0.810%	1,186	+8.824%
2025-05-15	20.6290	20.7500	20.6290	20.7200	+0.377%	892	+9.705%
2025-05-14	20.6850	20.6850	20.6422	20.6422	-0.519%	593	+10.119%
2025-05-13	20.6950	20.7800	20.6950	20.7499	+0.438%	1,101	+9.547%
2025-05-12	20.7600	20.7600	20.6300	20.6595	+1.271%	1,482	+10.026%
2025-05-09	20.4700	20.4700	20.3700	20.4002	+0.072%	1,865	+11.425%
2025-05-08	20.3700	20.4899	20.3400	20.3856	+0.620%	1,183	+11.505%
2025-05-07	20.2662	20.3393	20.2200	20.2600	+0.148%	2,136	+12.196%
2025-05-06	20.2284	20.3000	20.2284	20.2300	-0.443%	706	+12.362%
2025-05-05	20.3100	20.3800	20.2981	20.3200	-0.186%	1,512	+11.865%
2025-05-02	20.3413	20.3800	20.3400	20.3578	+0.688%	852	+11.657%
2025-05-01	20.2068	20.2750	20.2068	20.2187	+0.113%	1,093	+12.425%
2025-04-30	20.0350	20.2100	20.0350	20.1959	+0.091%	3,739	+12.552%
2025-04-29	20.1600	20.2100	20.1100	20.1776	+0.164%	1,868	+12.654%
2025-04-28	20.1700	20.1700	20.1100	20.1445	+0.173%	1,234	+12.839%
2025-04-25	20.1300	20.1300	20.0900	20.1097	-0.200%	767	+13.035%
2025-04-24	20.1200	20.1700	20.0939	20.1500	+0.128%	1,464	+12.808%
2025-04-23	20.1800	20.1800	20.1200	20.1242	+0.120%	940	+12.953%
2025-04-22	20.0778	20.1200	20.0700	20.1000	+0.160%	1,408	+13.089%
2025-04-21	20.0920	20.0920	20.0400	20.0679	-0.246%	2,686	+13.270%
2025-04-17	20.1300	20.1300	20.0980	20.1174	+0.088%	2,298	+12.991%
2025-04-16	20.1397	20.1400	20.0950	20.0997	-0.051%	2,407	+13.091%
2025-04-15	20.1150	20.1500	20.1000	20.1100	-0.026%	1,004	+13.033%
2025-04-14	20.1400	20.1400	20.0800	20.1152	+0.200%	705	+13.004%
2025-04-11	20.0700	20.1100	20.0600	20.0750	-0.068%	1,802	+13.230%
2025-04-10	20.1200	20.1400	20.0887	20.0887	-0.565%	1,466	+13.153%
2025-04-09	20.0290	20.2400	19.9400	20.2029	+1.095%	1,480	+12.513%
2025-04-08	20.1700	20.1950	19.9484	19.9840	-0.089%	2,290	+13.745%
2025-04-07	19.8800	20.6000	19.8800	20.0019	-0.267%	1,790	+13.644%
2025-04-04	20.2450	20.2450	20.0554	20.0554	-2.985%	1,978	+13.341%
2025-04-03	20.8300	20.8300	20.6725	20.6725	-2.165%	1,196	+9.957%
2025-04-02	21.0099	21.1300	21.0099	21.1300	+0.332%	1,789	+7.576%
2025-04-01	20.9450	21.0600	20.9284	21.0600	+0.190%	3,753	+7.934%
2025-03-31	20.9190	21.0400	20.8944	21.0200	+0.430%	4,082	+8.139%
2025-03-28	21.0700	21.0700	20.9244	20.9299	-0.734%	2,314	+8.605%
2025-03-27	21.1100	21.1900	21.0844	21.0847	-0.348%	4,405	+7.808%
2025-03-26	21.2350	21.2700	21.1300	21.1583	-0.165%	5,253	+7.433%
2025-03-25	21.2150	21.2500	21.1700	21.1932	-0.016%	3,965	+7.256%
2025-03-24	21.2100	21.2300	21.1790	21.1965	+0.667%	5,351	+7.239%
2025-03-21	21.0699	21.0800	21.0299	21.0561	-0.431%	3,407	+7.954%
2025-03-20	21.0950	21.1800	21.0950	21.1473	+0.054%	4,127	+7.488%
2025-03-19	21.0900	21.1890	21.0650	21.1358	+0.265%	3,552	+7.547%
2025-03-18	21.4100	21.4100	21.0478	21.0800	+0.024%	5,299	+7.832%
2025-03-17	21.0224	21.1000	21.0224	21.0750	+0.214%	3,631	+7.857%
2025-03-14	20.9462	21.0300	20.9300	21.0300	+0.334%	4,037	+8.088%
2025-03-13	20.9400	20.9600	20.9001	20.9600	+0.143%	3,862	+8.449%
2025-03-12	20.9369	20.9600	20.9099	20.9300	-0.095%	4,888	+8.604%
2025-03-11	20.9550	20.9800	20.9100	20.9500	-0.048%	4,215	+8.501%
2025-03-10	21.2900	21.2900	20.9299	20.9600	-0.146%	3,556	+8.449%
2025-03-07	21.0100	21.0200	20.9536	20.9907	+0.153%	2,414	+8.290%
2025-03-06	20.9800	21.0000	20.9300	20.9587	-0.524%	3,080	+8.456%
2025-03-05	21.0700	21.1100	21.0099	21.0690	+0.090%	4,649	+7.888%
2025-03-04	21.0980	21.1400	21.0500	21.0500	-0.216%	4,569	+7.985%
2025-03-03	21.2300	21.2400	21.0799	21.0956	-0.050%	3,386	+7.752%
2025-02-28	21.0262	21.1061	21.0262	21.1061	+0.418%	821	+7.698%
2025-02-27	21.1150	21.1479	20.9800	21.0182	-0.511%	6,054	+8.149%
2025-02-26	21.1600	21.2094	21.1136	21.1261	+0.098%	1,526	+7.596%
2025-02-25	21.0800	21.1400	21.0750	21.1055	-0.187%	502	+7.701%
2025-02-24	21.0900	21.1600	21.0800	21.1450	+0.060%	1,846	+7.500%
2025-02-21	21.8600	21.8600	21.1324	21.1324	-1.097%	1,613	+7.564%
2025-02-20	21.3800	21.4093	21.3135	21.3667	-0.574%	2,606	+6.385%
2025-02-19	21.4500	21.4900	21.4250	21.4900	-0.186%	2,099	+5.774%
2025-02-18	21.4500	21.5300	21.4337	21.5300	+0.683%	3,599	+5.578%

.dark-mode .NqWCxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqWCxS{ color: #333333; background-color: white; border: 2px solid #333333; }FDATTactical Advantage ETFstock NYSE ETF

FDAT
Tactical Advantage ETF
stock NYSE ETF