Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tidal Trust Ii (FCUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 36.80 37.34 36.48 37.3506 810
5th Feb 2026 (Thu) 36.45 36.45 35.35 35.57 1,846
4th Feb 2026 (Wed) 37.20 37.20 35.70 36.0826 176
3rd Feb 2026 (Tue) 37.50 37.50 37.50 37.8822 0
2nd Feb 2026 (Mon) 36.82 37.1301 36.82 37.1301 1
30th Jan 2026 (Fri) 36.82 36.82 36.82 36.2268 0
29th Jan 2026 (Thu) 38.26 38.26 37.80 37.5702 0
28th Jan 2026 (Wed) 38.36 38.36 38.30 37.5962 201
27th Jan 2026 (Tue) 37.55 37.55 37.55 37.5962 100
26th Jan 2026 (Mon) 36.80 36.80 36.80 36.8279 1,560
23rd Jan 2026 (Fri) 37.40 37.40 37.145 37.206 5,332
22nd Jan 2026 (Thu) 37.73 37.73 37.65 37.6804 2,529
21st Jan 2026 (Wed) 37.18 37.35 37.18 37.2216 0
20th Jan 2026 (Tue) 36.22 36.62 36.22 36.5646 4,106
19th Jan 2026 (Mon) 36.31 36.31 36.31 36.168 700
16th Jan 2026 (Fri) 36.31 36.31 36.31 36.168 700
15th Jan 2026 (Thu) 36.15 36.25 36.15 35.8466 2,102
14th Jan 2026 (Wed) 35.38 35.38 35.38 35.6387 403
13th Jan 2026 (Tue) 35.20 35.8366 35.20 35.8366 46
12th Jan 2026 (Mon) 35.20 35.76 35.20 35.8366 201
9th Jan 2026 (Fri) 35.13 35.15 35.13 35.1843 100
8th Jan 2026 (Thu) 34.50 34.50 33.9784 33.9784 0
7th Jan 2026 (Wed) 34.50 34.50 34.50 34.3829 600
6th Jan 2026 (Tue) 34.50 34.50 34.50 34.495 331
5th Jan 2026 (Mon) 32.83 32.83 32.83 33.0551 153
2nd Jan 2026 (Fri) 31.90 32.8088 31.90 32.8088 32
1st Jan 2026 (Thu) 31.90 31.90 31.3801 31.3801 3
31st Dec 2025 (Wed) 31.90 31.90 31.3801 31.3801 3
30th Dec 2025 (Tue) 31.90 31.90 31.90 31.6669 141
29th Dec 2025 (Mon) 33.51 33.51 31.8519 31.8519 20
26th Dec 2025 (Fri) 33.51 33.51 33.51 33.4639 172
25th Dec 2025 (Thu) 33.35 33.5414 33.35 33.5414 30
24th Dec 2025 (Wed) 33.35 33.5414 33.35 33.5414 30
23rd Dec 2025 (Tue) 33.35 33.389 33.35 33.389 0
22nd Dec 2025 (Mon) 33.35 33.35 33.35 33.30 100
19th Dec 2025 (Fri) 33.00 33.00 32.95 32.9825 3,100
18th Dec 2025 (Thu) 31.78 32.01 31.78 31.6722 2,000
17th Dec 2025 (Wed) 31.54 31.54 31.54 31.1252 190
16th Dec 2025 (Tue) 31.80 31.80 31.75 32.0144 141
15th Dec 2025 (Mon) 32.40 32.40 32.29 32.0903 500
12th Dec 2025 (Fri) 32.56 32.56 32.38 32.388 1,901
11th Dec 2025 (Thu) 32.90 33.89 32.90 33.8851 704
10th Dec 2025 (Wed) 32.35 33.4586 32.35 33.4586 0
9th Dec 2025 (Tue) 32.35 32.9908 32.35 32.9908 0
8th Dec 2025 (Mon) 32.35 33.0593 32.35 33.0593 0
FTSE 100 Latest
Value10,369.75
Change60.53