5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-5.75%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-17.96%
1 YEAR PERFORMANCE
-21.85%
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 |
|---|---|---|---|---|---|---|
| 12/17/2025 | $32.12 | $31.75 (-1.14%) | $32.13 | $31.74 | 19.17 K | $71.67 M |
| 12/16/2025 | $32.10 | $32.13 (0.09%) | $32.20 | $31.92 | 18.46 K | $72.29 M |
| 12/15/2025 | $32.10 | $32.20 (0.31%) | $32.34 | $32.10 | 24.20 K | $72.45 M |
| 12/12/2025 | $32.55 | $32.13 (-1.29%) | $32.55 | $32.07 | 30.64 K | $72.29 M |
| 12/11/2025 | $32.25 | $32.45 (0.62%) | $32.47 | $32.18 | 6.60 K | $73.01 M |
| 12/10/2025 | $32.31 | $32.50 (0.59%) | $32.51 | $32.31 | 20.70 K | $73.12 M |
| 12/09/2025 | $32.27 | $32.39 (0.37%) | $32.44 | $32.27 | 26.74 K | $72.87 M |
| 12/08/2025 | $32.40 | $32.30 (-0.31%) | $32.44 | $32.27 | 27.20 K | $72.67 M |
| 12/05/2025 | $32.50 | $32.40 (-0.31%) | $32.50 | $32.33 | 22.00 K | $72.90 M |
| 12/04/2025 | $32.30 | $32.29 (-0.03%) | $32.34 | $32.13 | 11.20 K | $72.65 M |
| 12/03/2025 | $32.30 | $32.44 (0.43%) | $32.46 | $32.28 | 13.53 K | $72.99 M |
| 12/02/2025 | $32.23 | $32.30 (0.22%) | $32.36 | $32.23 | 10.30 K | $72.67 M |
| 12/01/2025 | $32.12 | $32.17 (0.16%) | $32.33 | $32.12 | 20.00 K | $72.38 M |
| 11/28/2025 | $32.15 | $32.37 (0.68%) | $32.38 | $32.15 | 18.22 K | $72.83 M |
| 11/26/2025 | $32.13 | $32.14 (0.03%) | $32.25 | $32.12 | 35.04 K | $72.32 M |
| 11/25/2025 | $32.13 | $32.32 (0.59%) | $32.51 | $32.10 | 28.50 K | $72.72 M |
| 11/24/2025 | $32.00 | $32.14 (0.44%) | $32.22 | $32.00 | 16.90 K | $72.32 M |
| 11/21/2025 | $31.68 | $31.93 (0.79%) | $31.99 | $31.67 | 20.30 K | $72.64 M |
| 11/20/2025 | $32.75 | $31.75 (-3.05%) | $32.75 | $31.70 | 14.61 K | $72.23 M |
| 11/19/2025 | $32.02 | $32.17 (0.47%) | $32.27 | $32.02 | 10.66 K | $73.19 M |
| 11/18/2025 | $32.08 | $32.01 (-0.22%) | $32.23 | $31.85 | 25.00 K | $72.83 M |
| 11/17/2025 | $32.38 | $32.18 (-0.62%) | $32.57 | $32.00 | 32.84 K | $73.22 M |
| 11/14/2025 | $32.16 | $32.45 (0.9%) | $32.56 | $32.09 | 31.00 K | $73.82 M |
| 11/13/2025 | $32.76 | $32.34 (-1.28%) | $32.86 | $32.34 | 43.99 K | $73.56 M |
| 11/12/2025 | $33.22 | $33.04 (-0.54%) | $33.22 | $33.03 | 11.33 K | $75.16 M |
| 11/11/2025 | $32.96 | $32.99 (0.09%) | $33.08 | $32.85 | 23.43 K | $75.05 M |
| 11/10/2025 | $32.81 | $32.88 (0.21%) | $33.00 | $32.81 | 29.73 K | $74.80 M |
| 11/07/2025 | $32.60 | $32.71 (0.34%) | $32.80 | $32.28 | 39.84 K | $74.40 M |
| 11/06/2025 | $33.03 | $32.68 (-1.06%) | $33.03 | $32.54 | 27.40 K | $74.34 M |
| 11/05/2025 | $33.09 | $33.14 (0.15%) | $33.22 | $33.02 | 17.54 K | $75.38 M |
| 11/04/2025 | $33.26 | $33.09 (-0.51%) | $33.27 | $33.01 | 26.58 K | $75.26 M |
| 11/03/2025 | $33.32 | $33.39 (0.21%) | $33.47 | $33.25 | 30.11 K | $75.95 M |
| 10/31/2025 | $33.34 | $33.29 (-0.15%) | $33.34 | $33.14 | 15.11 K | $75.72 M |
| 10/30/2025 | $33.22 | $33.17 (-0.15%) | $33.37 | $33.15 | 8.53 K | $75.45 M |
| 10/29/2025 | $33.64 | $33.57 (-0.21%) | $33.65 | $33.46 | 31.32 K | $76.38 M |
| 10/28/2025 | $33.49 | $33.51 (0.06%) | $33.54 | $33.37 | 12.12 K | $76.24 M |
| 10/27/2025 | $33.31 | $33.41 (0.3%) | $33.50 | $33.31 | 23.40 K | $76.01 M |
| 10/24/2025 | $33.26 | $33.27 (0.03%) | $33.32 | $33.21 | 25.81 K | $75.68 M |
| 10/23/2025 | $33.00 | $33.17 (0.52%) | $33.21 | $33.00 | 16.13 K | $75.46 M |
| 10/22/2025 | $33.32 | $33.20 (-0.36%) | $33.44 | $33.04 | 18.90 K | $75.53 M |
| 10/21/2025 | $33.40 | $33.45 (0.15%) | $33.45 | $33.27 | 19.03 K | $76.10 M |
| 10/20/2025 | $33.16 | $33.36 (0.6%) | $33.36 | $33.16 | 20.20 K | $75.90 M |
| 10/17/2025 | $32.97 | $33.15 (0.55%) | $33.15 | $32.88 | 21.74 K | $75.41 M |
| 10/16/2025 | $33.20 | $32.99 (-0.63%) | $33.20 | $32.85 | 11.60 K | $74.22 M |
| 10/15/2025 | $33.16 | $33.35 (0.57%) | $33.49 | $33.07 | 18.68 K | $75.02 M |
| 10/14/2025 | $32.95 | $33.13 (0.55%) | $33.32 | $32.73 | 13.62 K | $74.53 M |
| 10/13/2025 | $33.18 | $33.18 (0%) | $33.18 | $32.99 | 18.45 K | $74.64 M |
| 10/10/2025 | $33.75 | $32.80 (-2.81%) | $34.00 | $32.76 | 52.46 K | $73.79 M |
| 10/09/2025 | $33.90 | $33.75 (-0.44%) | $33.90 | $33.68 | 16.13 K | $73.41 M |
| 10/08/2025 | $33.86 | $34.01 (0.44%) | $34.02 | $33.86 | 34.70 K | $73.97 M |
| 10/07/2025 | $34.10 | $33.91 (-0.56%) | $34.10 | $33.85 | 30.50 K | $73.76 M |
| 10/06/2025 | $34.00 | $34.00 (0%) | $34.00 | $33.90 | 34.37 K | $73.95 M |
| 10/03/2025 | $33.84 | $33.92 (0.24%) | $33.95 | $33.81 | 30.67 K | $73.78 M |
| 10/02/2025 | $33.75 | $33.84 (0.27%) | $33.98 | $33.75 | 14.10 K | $73.60 M |
| 10/01/2025 | $33.85 | $33.99 (0.41%) | $34.00 | $33.76 | 24.30 K | $73.93 M |
| 09/30/2025 | $33.84 | $33.90 (0.18%) | $33.90 | $33.72 | 21.41 K | $73.73 M |
| 09/29/2025 | $33.79 | $33.81 (0.06%) | $33.83 | $33.68 | 37.00 K | $73.54 M |
| 09/26/2025 | $33.71 | $33.61 (-0.3%) | $33.72 | $33.55 | 16.84 K | $73.10 M |
| 09/25/2025 | $33.50 | $33.60 (0.3%) | $33.62 | $33.40 | 10.80 K | $73.08 M |
| 09/24/2025 | $33.92 | $33.90 (-0.06%) | $34.01 | $33.80 | 15.50 K | $73.74 M |
| 09/23/2025 | $34.13 | $33.93 (-0.59%) | $34.13 | $33.89 | 21.94 K | $73.81 M |
| 09/22/2025 | $33.82 | $34.06 (0.71%) | $34.09 | $33.82 | 33.50 K | $74.09 M |
| 09/19/2025 | $33.83 | $33.98 (0.44%) | $33.98 | $33.83 | 17.27 K | $73.92 M |
| 09/18/2025 | $33.69 | $33.84 (0.45%) | $33.88 | $33.69 | 15.10 K | $73.59 M |
| 09/17/2025 | $33.81 | $33.73 (-0.24%) | $33.85 | $33.63 | 22.04 K | $73.37 M |
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.