Tactical Advantage ETF (FDAT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.90778786431 | 20.93 | 21.27 | 20.93 | 23165 | 21.19585633 | SP |
| 4 | -2.61 | -10.9987357775 | 23.73 | 23.86 | 20.93 | 7285 | 21.68965258 | SP |
| 12 | -1.67 | -7.32777534006 | 22.79 | 25.04 | 20.93 | 3448 | 22.1396632 | SP |
| 26 | -0.65 | -2.98576022049 | 21.77 | 25.04 | 20.93 | 3156 | 22.0662808 | SP |
| 52 | -0.06 | -0.28328611898 | 21.18 | 25.04 | 20.2616 | 2686 | 21.78689256 | SP |
| 156 | 1.14 | 5.70570570571 | 19.98 | 25.04 | 19.285 | 6486 | 20.65436985 | SP |
| 260 | 1.14 | 5.70570570571 | 19.98 | 25.04 | 19.285 | 6486 | 20.65436985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 21.25 | 0.06 | 0.27 | 21.24 | 21.27 | 21.18 | 34000 |
| 1735077840 | 21.1929 | 0.05 | 0.25 | 21.1 | 21.24 | 21.1 | 25499 |
| 1734996600 | 21.1403 | -0.01 | -0.05 | 21.16 | 21.17 | 21.095 | 25248 |
| 1734737400 | 21.15 | 0.11 | 0.55 | 20.93 | 21.19 | 20.93 | 7912 |
| 1734651000 | 21.0352 | -0.06 | -0.31 | 21.2 | 21.2 | 21.0352 | 10081 |
| 1734564600 | 21.0999 | -2.19 | -9.40 | 21.45 | 21.46 | 21.0999 | 5121 |
| 1734478200 | 23.2895 | -0.14 | -0.60 | 23.335 | 23.34 | 23.2895 | 1002 |
| 1734391800 | 23.43 | 0.06 | 0.26 | 23.43 | 23.45 | 23.345 | 3799 |
| 1734132600 | 23.37 | -0 | -0.00 | 23.43 | 23.43 | 23.29 | 4901 |
| 1734046200 | 23.3706 | -0.09 | -0.38 | 23.4499 | 23.47 | 23.3706 | 2046 |
| 1733959800 | 23.4586 | 0.06 | 0.25 | 23.4725 | 23.51 | 23.4586 | 1845 |
| 1733873400 | 23.4001 | -0.07 | -0.29 | 23.4177 | 23.52 | 23.4001 | 1300 |
| 1733787000 | 23.4692 | -0.16 | -0.68 | 23.68 | 23.68 | 23.4692 | 2360 |
| 1733527800 | 23.6299 | 0.04 | 0.16 | 23.71 | 23.71 | 23.6299 | 2150 |
| 1733441400 | 23.5912 | -0.08 | -0.33 | 23.655 | 23.7 | 23.5912 | 2720 |
| 1733355000 | 23.67 | 0.07 | 0.30 | 23.72 | 23.72 | 23.58 | 2782 |
| 1733268600 | 23.6 | -0.05 | -0.22 | 23.67 | 23.67 | 23.6 | 2776 |
| 1733182200 | 23.6525 | -0.04 | -0.16 | 23.86 | 23.86 | 23.64 | 2489 |
| 1732917840 | 23.6906 | 0.08 | 0.32 | 23.73 | 23.73 | 23.69 | 377 |
| 1732750200 | 23.6149 | -0.02 | -0.07 | 23.7146 | 23.7599 | 23.6149 | 312 |
| 1732663800 | 23.6314 | -0.01 | -0.05 | 23.57 | 23.69 | 23.57 | 2117 |
| 1732577400 | 23.6429 | 0.14 | 0.59 | 23.75 | 23.75 | 23.6 | 1255 |
| 1732318200 | 23.5041 | 0.11 | 0.48 | 23.415 | 23.54 | 23.415 | 751 |
| 1732231800 | 23.3907 | 0.14 | 0.60 | 23.2432 | 23.44 | 23.2432 | 1065 |
| 1732145400 | 23.2503 | 0.08 | 0.35 | 23.26 | 23.26 | 23.115 | 3642 |
| 1732059000 | 23.1683 | 0.03 | 0.13 | 23.066 | 23.22 | 23.066 | 1417 |
| 1731972600 | 23.1385 | -0 | -0.01 | 23.098 | 23.21 | 23.098 | 952 |
| 1731713400 | 23.14 | -0.09 | -0.37 | 23.2134 | 23.2134 | 23.1036 | 1688 |
| 1731627000 | 23.2256 | -0.19 | -0.83 | 23.61 | 23.61 | 23.2256 | 4470 |
| 1731540600 | 23.4197 | -0.04 | -0.15 | 23.5699 | 23.6199 | 23.4197 | 2820 |
| 1731454200 | 23.4551 | -0.2 | -0.84 | 23.6319 | 23.6319 | 23.4551 | 3205 |
| 1731367800 | 23.6546 | 0.04 | 0.19 | 23.7 | 23.7498 | 23.6495 | 2109 |
| 1731108600 | 23.61 | 0.12 | 0.52 | 23.64 | 23.68 | 23.535 | 2061 |
| 1731022200 | 23.4872 | 0.07 | 0.32 | 23.53 | 23.56 | 23.4583 | 3011 |
| 1730935800 | 23.413 | 0.53 | 2.32 | 23.38 | 23.47 | 23.295 | 1251 |
| 1730849400 | 22.8832 | 0.21 | 0.94 | 23.89 | 23.89 | 22.7699 | 1020 |
| 1730763000 | 22.6696 | 0 | 0.01 | 22.755 | 22.789 | 22.6671 | 1068 |
| 1730500200 | 22.6676 | 0.04 | 0.19 | 22.69 | 22.77 | 22.6676 | 888 |
| 1730413800 | 22.6239 | -0.24 | -1.03 | 22.68 | 22.71 | 22.6239 | 600 |
| 1730327400 | 22.8604 | -0.06 | -0.24 | 22.93 | 22.9999 | 22.8604 | 1342 |
| 1730241000 | 22.9162 | 0.04 | 0.20 | 22.78 | 22.98 | 22.78 | 605 |
| 1730154600 | 22.8715 | 0.09 | 0.41 | 22.93 | 22.93 | 22.8715 | 2616 |
| 1729895400 | 22.7791 | -0.04 | -0.19 | 22.97 | 22.97 | 22.7791 | 1122 |
| 1729809000 | 22.8229 | 0.03 | 0.13 | 22.83 | 22.88 | 22.8097 | 843 |
| 1729722600 | 22.7932 | -0.13 | -0.58 | 22.92 | 22.92 | 22.72 | 797 |
| 1729636200 | 22.9268 | -0.08 | -0.34 | 23.06 | 23.06 | 22.905 | 1565 |
| 1729549800 | 23.0058 | -0.17 | -0.73 | 23.21 | 23.21 | 23.0058 | 529 |
| 1729290600 | 23.1744 | 0.06 | 0.25 | 23.1417 | 23.2299 | 23.1417 | 501 |
| 1729204200 | 23.1158 | 0.02 | 0.08 | 23.16 | 23.24 | 23.1158 | 647 |
| 1729117800 | 23.0972 | 0.12 | 0.53 | 23.08 | 23.17 | 23.0799 | 2700 |
| 1729031400 | 22.9749 | -0.14 | -0.63 | 23.1 | 23.13 | 22.9749 | 1218 |
| 1728945000 | 23.1197 | 0.11 | 0.50 | 23.035 | 23.18 | 23.0285 | 931 |
| 1728685800 | 23.0049 | 0.22 | 0.99 | 25.04 | 25.04 | 22.89 | 2109 |
| 1728599400 | 22.78 | -0.06 | -0.27 | 22.82 | 22.85 | 22.7591 | 1997 |
| 1728513000 | 22.8406 | 0.1 | 0.42 | 22.85 | 22.88 | 22.7514 | 2891 |
| 1728426600 | 22.7444 | 0.09 | 0.41 | 22.685 | 22.7799 | 22.685 | 808 |
| 1728340200 | 22.6513 | -0.1 | -0.43 | 22.6713 | 22.73 | 22.625 | 1154 |
| 1728081000 | 22.7497 | 0.1 | 0.42 | 22.79 | 22.79 | 22.6366 | 1495 |
| 1727994600 | 22.6535 | -0.02 | -0.08 | 22.73 | 22.73 | 22.6535 | 1055 |
| 1727908200 | 22.671 | 0.01 | 0.04 | 22.675 | 22.73 | 22.65 | 1675 |
| 1727821800 | 22.6617 | -0.11 | -0.48 | 22.75 | 22.75 | 22.6617 | 484 |
| 1727735400 | 22.7704 | 0.01 | 0.05 | 22.7 | 22.7704 | 22.7 | 1535 |
| 1727476200 | 22.7593 | 0.02 | 0.09 | 22.788 | 22.86 | 22.7593 | 794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
