5 DAY PERFORMANCE
+5.99%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
-3.93%
6 MONTH PERFORMANCE
-9.47%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
-25.22%
Tidal Trust II - Defiance S&P 500 Enhanced Options & 0DTE Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.19 | $36.16 (-0.08%) | $36.23 | $35.82 | 15,234 | $82.08 M |
| 03/11/2025 | $36.24 | $35.89 (-0.97%) | $36.43 | $35.63 | 15,426 | $81.46 M |
| 03/10/2025 | $36.40 | $35.96 (-1.21%) | $36.62 | $35.62 | 40,724 | $81.62 M |
| 03/07/2025 | $36.66 | $36.89 (0.63%) | $36.91 | $36.15 | 28,900 | $83.73 M |
| 03/06/2025 | $36.73 | $36.55 (-0.49%) | $36.95 | $36.38 | 16,154 | $82.96 M |
| 03/05/2025 | $37.00 | $37.31 (0.84%) | $37.31 | $36.86 | 12,590 | $84.69 M |
| 03/04/2025 | $36.93 | $37.00 (0.19%) | $37.32 | $36.58 | 33,300 | $83.98 M |
| 03/03/2025 | $38.37 | $37.34 (-2.68%) | $38.37 | $36.96 | 29,604 | $84.75 M |
| 02/28/2025 | $37.52 | $37.77 (0.67%) | $37.90 | $37.47 | 29,638 | $85.73 M |
| 02/27/2025 | $38.09 | $37.64 (-1.18%) | $38.37 | $37.64 | 17,148 | $85.44 M |
| 02/26/2025 | $38.43 | $38.41 (-0.05%) | $38.50 | $38.27 | 12,300 | $87.18 M |
| 02/25/2025 | $38.55 | $38.27 (-0.73%) | $38.55 | $37.99 | 13,975 | $86.87 M |
| 02/24/2025 | $38.56 | $38.39 (-0.44%) | $38.71 | $38.30 | 29,904 | $87.14 M |
| 02/21/2025 | $39.19 | $38.52 (-1.71%) | $39.23 | $38.52 | 28,941 | $87.43 M |
| 02/20/2025 | $39.34 | $39.24 (-0.25%) | $39.34 | $38.90 | 15,420 | $89.07 M |
| 02/19/2025 | $39.50 | $39.58 (0.2%) | $39.58 | $39.36 | 19,800 | $89.84 M |
| 02/18/2025 | $39.35 | $39.37 (0.05%) | $39.41 | $39.26 | 17,700 | $89.36 M |
| 02/14/2025 | $39.15 | $39.25 (0.26%) | $39.35 | $39.14 | 14,800 | $89.09 M |
| 02/13/2025 | $38.88 | $39.14 (0.67%) | $39.27 | $38.88 | 16,600 | $88.84 M |
| 02/12/2025 | $39.18 | $39.34 (0.41%) | $39.39 | $38.86 | 23,218 | $89.29 M |
| 02/11/2025 | $39.20 | $39.24 (0.1%) | $39.34 | $39.10 | 13,416 | $89.07 M |
| 02/10/2025 | $39.09 | $39.23 (0.36%) | $39.24 | $39.06 | 19,668 | $89.04 M |
| 02/07/2025 | $39.51 | $38.95 (-1.42%) | $39.51 | $38.91 | 11,478 | $88.41 M |
| 02/06/2025 | $39.09 | $39.22 (0.33%) | $39.29 | $39.09 | 11,201 | $0 |
| 02/05/2025 | $39.11 | $39.33 (0.56%) | $39.41 | $39.00 | 14,656 | $0 |
| 02/04/2025 | $39.05 | $39.11 (0.15%) | $39.18 | $38.99 | 20,094 | $0 |
| 02/03/2025 | $38.47 | $38.92 (1.17%) | $39.06 | $38.28 | 40,039 | $0 |
| 01/31/2025 | $39.24 | $39.05 (-0.48%) | $39.48 | $39.05 | 21,322 | $0 |
| 01/30/2025 | $39.06 | $39.18 (0.31%) | $39.60 | $38.86 | 18,100 | $0 |
| 01/29/2025 | $39.06 | $39.06 (0%) | $39.20 | $38.93 | 17,600 | $0 |
| 01/28/2025 | $39.02 | $39.24 (0.56%) | $39.24 | $38.77 | 19,744 | $0 |
| 01/27/2025 | $38.50 | $38.86 (0.94%) | $39.21 | $38.50 | 19,300 | $0 |
| 01/24/2025 | $39.60 | $39.48 (-0.3%) | $39.67 | $39.41 | 42,800 | $0 |
| 01/23/2025 | $39.42 | $39.60 (0.46%) | $39.60 | $39.29 | 57,100 | $0 |
| 01/22/2025 | $39.38 | $39.49 (0.28%) | $39.54 | $39.38 | 16,948 | $0 |
| 01/21/2025 | $39.01 | $39.31 (0.77%) | $39.34 | $39.01 | 27,200 | $0 |
| 01/17/2025 | $39.07 | $39.00 (-0.18%) | $39.07 | $38.92 | 26,353 | $0 |
| 01/16/2025 | $38.85 | $38.87 (0.05%) | $38.98 | $38.72 | 13,442 | $0 |
| 01/15/2025 | $38.66 | $39.12 (1.19%) | $39.18 | $38.66 | 111,100 | $0 |
| 01/14/2025 | $38.54 | $38.46 (-0.21%) | $38.54 | $38.23 | 17,111 | $0 |
| 01/13/2025 | $38.00 | $38.36 (0.95%) | $38.36 | $37.91 | 19,925 | $0 |
| 01/10/2025 | $38.25 | $38.17 (-0.21%) | $38.50 | $38.06 | 23,817 | $0 |
| 01/08/2025 | $38.49 | $38.62 (0.34%) | $38.69 | $38.35 | 29,842 | $0 |
| 01/07/2025 | $39.19 | $38.74 (-1.15%) | $39.31 | $38.64 | 43,206 | $0 |
| 01/06/2025 | $39.04 | $39.10 (0.15%) | $39.14 | $39.02 | 62,803 | $0 |
| 01/03/2025 | $38.85 | $38.95 (0.26%) | $38.98 | $38.74 | 32,457 | $0 |
| 01/02/2025 | $38.75 | $38.74 (-0.03%) | $39.22 | $38.55 | 43,500 | $0 |
| 12/31/2024 | $38.86 | $38.75 (-0.28%) | $39.00 | $38.64 | 31,079 | $0 |
| 12/30/2024 | $39.15 | $39.03 (-0.31%) | $39.34 | $38.80 | 45,948 | $0 |
| 12/27/2024 | $39.70 | $39.50 (-0.5%) | $39.70 | $39.20 | 29,304 | $0 |
| 12/26/2024 | $39.62 | $39.83 (0.53%) | $39.87 | $39.62 | 38,035 | $0 |
| 12/24/2024 | $39.92 | $39.99 (0.18%) | $40.05 | $39.92 | 16,500 | $0 |
| 12/23/2024 | $39.56 | $39.86 (0.76%) | $39.86 | $39.52 | 36,428 | $0 |
| 12/20/2024 | $39.15 | $39.59 (1.12%) | $39.66 | $39.15 | 39,087 | $0 |
| 12/19/2024 | $39.59 | $39.39 (-0.51%) | $39.59 | $39.10 | 23,958 | $0 |
| 12/18/2024 | $40.66 | $39.48 (-2.9%) | $40.80 | $39.48 | 37,542 | $0 |
| 12/17/2024 | $40.70 | $40.68 (-0.05%) | $40.75 | $40.61 | 23,760 | $0 |
| 12/16/2024 | $40.76 | $40.79 (0.07%) | $40.85 | $40.76 | 59,333 | $0 |
| 12/13/2024 | $40.70 | $40.70 (0%) | $40.84 | $40.61 | 25,218 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
