Get the Stockscreener App
21.56
0.48%
0.1022
After Hours:
21.57
0.0099
+0.05%
Tactical Advantage Etf Stock (FDAT) Price History
The historical daily chart and data for Tactical Advantage Etf stock (FDAT), show that the latest closing stock price as of July 23, 2025, is $21.56.
- Tactical Advantage Etf all-time high stock price is $23.76, occurred on November 27, 2024.
- The lowest Tactical Advantage Etf stock price recorded was $19.29 on October 27, 2023. Since then, Tactical Advantage Etf's stock price has risen over 11.80% to $21.56 now.
- The 52-week high stock price for FDAT is $23.76, representing a 10.20% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for FDAT is $19.88, indicating a -7.79% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FDAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 23, 2025 | $21.58 | $21.54 | $0.0398 | 300.0 | +0.48% |
| Jul 22, 2025 | $21.48 | $21.42 | $0.06 | 1,303.0 | +0.13% |
| Jul 21, 2025 | $21.54 | $21.43 | $0.115 | 1,116.0 | +0.13% |
| Jul 18, 2025 | $21.46 | $21.40 | $0.06 | 1,309.0 | +0.06% |
| Jul 17, 2025 | $21.41 | $21.28 | $0.13 | 1,010.0 | +0.52% |
| Jul 16, 2025 | $21.28 | $21.18 | $0.095 | 831.0 | +0.30% |
| Jul 15, 2025 | $21.34 | $21.22 | $0.1266 | 1,692.0 | -0.67% |
| Jul 14, 2025 | $21.36 | $21.28 | $0.0801 | 2,966.0 | +0.42% |
| Jul 11, 2025 | $21.31 | $21.27 | $0.0388 | 1,907.0 | -0.47% |
| Jul 10, 2025 | $21.44 | $21.35 | $0.0901 | 2,046.0 | -0.11% |
| Jul 09, 2025 | $21.41 | $21.35 | $0.0631 | 1,998.0 | +0.42% |
| Jul 08, 2025 | $21.34 | $21.29 | $0.05 | 2,473.0 | +0.08% |
| Jul 07, 2025 | $21.39 | $21.27 | $0.1201 | 2,004.0 | -0.65% |
| Jul 03, 2025 | $21.46 | $21.37 | $0.093 | 1,304.0 | +0.65% |
| Jul 02, 2025 | $21.31 | $21.21 | $0.0965 | 1,312.0 | +0.23% |
| Jul 01, 2025 | $21.29 | $21.18 | $0.1141 | 3,286.0 | -0.10% |
| Jun 30, 2025 | $21.26 | $21.17 | $0.0883 | 3,411.0 | +0.71% |
| Jun 27, 2025 | $21.20 | $21.06 | $0.1409 | 3,056.0 | +0.16% |
| Jun 26, 2025 | $21.08 | $21.02 | $0.0645 | 2,099.0 | +0.41% |
| Jun 25, 2025 | $21.04 | $20.99 | $0.0475 | 1,828.0 | -0.16% |
| Jun 24, 2025 | $21.06 | $20.98 | $0.084 | 1,500.0 | +0.27% |
Tactical Advantage Etf Stock (FDAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tactical Advantage Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tactical Advantage Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tactical Advantage Etf Stock (FDAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $21.58 | $21.18 | $0.4041 | 27,157.0 | +1.41% |
| Jun, 2025 | $21.26 | $20.70 | $0.56 | 41,106.0 | +2.19% |
| May, 2025 | $20.92 | $20.21 | $0.7132 | 39,665.0 | +3.01% |
| Apr, 2025 | $21.13 | $19.88 | $1.25 | 38,064.0 | -3.92% |
| Mar, 2025 | $21.41 | $20.89 | $0.5156 | 80,718.0 | -0.41% |
| Feb, 2025 | $21.86 | $20.98 | $0.88 | 39,579.0 | -0.72% |
| Jan, 2025 | $21.54 | $21.02 | $0.52 | 61,671.0 | +1.07% |
Tactical Advantage Etf Stock (FDAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.72 | $21.02 | $2.70 | 191,233.0 | -10.89% |
| Nov, 2024 | $23.76 | $22.67 | $1.09 | 35,479.0 | +4.71% |
| Oct, 2024 | $23.24 | $22.62 | $0.6161 | 29,702.0 | -0.64% |
| Sep, 2024 | $22.86 | $21.59 | $1.27 | 39,729.0 | +1.60% |
| Aug, 2024 | $22.47 | $21.00 | $1.47 | 80,504.0 | +0.51% |
| Jul, 2024 | $22.61 | $21.61 | $0.9974 | 72,551.0 | +2.36% |
| Jun, 2024 | $22.10 | $21.47 | $0.63 | 71,288.0 | +0.89% |
| May, 2024 | $22.03 | $21.34 | $0.695 | 36,834.0 | +1.19% |
| Apr, 2024 | $22.14 | $21.34 | $0.8046 | 39,127.0 | -3.71% |
| Mar, 2024 | $22.18 | $21.29 | $0.8899 | 31,019.0 | +4.16% |
| Feb, 2024 | $21.32 | $20.53 | $0.79 | 72,050.0 | +3.57% |
| Jan, 2024 | $20.78 | $20.26 | $0.5172 | 25,567.0 | -1.38% |
Tactical Advantage Etf Stock (FDAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.34 | $19.88 | $1.46 | 40,077.0 | +4.94% |
| Nov, 2023 | $19.88 | $19.34 | $0.5354 | 29,628.0 | +2.66% |
| Oct, 2023 | $19.94 | $19.29 | $0.6547 | 27,327.0 | -2.61% |
| Sep, 2023 | $20.60 | $19.84 | $0.7603 | 63,316.0 | -3.29% |
| Aug, 2023 | $20.86 | $20.30 | $0.56 | 567,703.0 | -1.53% |
| Jul, 2023 | $20.94 | $20.14 | $0.805 | 526,875.0 | +2.02% |
| Jun, 2023 | $20.44 | $19.82 | $0.6222 | 291,924.0 | +3.12% |
| May, 2023 | $19.98 | $19.67 | $0.31 | 353,956.0 | +0.00% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):