Tidal ETF Trust Academy Veteran Impact ETF (VETZ)

Historical Prices For Tidal ETF Trust Academy Veteran Impact ETF (VETZ)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	19.61	19.61	19.61	19.61	83	19.61
6/04/2025	19.66	19.66	19.66	19.66	233	19.66
6/03/2025	19.57	19.57	19.52	19.52	505	19.52
6/02/2025	19.54	19.57	19.53	19.53	1,009	19.53
5/30/2025	19.70	19.76	19.70	19.76	468	19.76
5/29/2025	19.72	19.72	19.72	19.72	1,302	19.72
5/28/2025	19.64	19.64	19.64	19.64	1,128	19.64
5/27/2025	19.66	19.66	19.61	19.65	27,510	19.65
5/23/2025	19.50	19.53	19.50	19.53	812	19.53
5/22/2025	19.46	19.59	19.46	19.59	19,026	19.59
5/21/2025	19.55	19.55	19.50	19.50	202	19.50
5/20/2025	19.62	19.62	19.61	19.61	2,710	19.61
5/19/2025	19.68	19.73	19.68	19.73	1,136	19.73
5/16/2025	19.73	19.73	19.66	19.66	705	19.66
5/15/2025	19.63	19.65	19.63	19.65	667	19.65
5/14/2025	19.57	19.60	19.57	19.60	765	19.60
5/13/2025	19.67	19.74	19.64	19.66	674	19.66
5/12/2025	19.65	19.70	19.65	19.65	1,048	19.65
5/09/2025	19.76	19.78	19.66	19.77	892	19.77
5/08/2025	19.87	19.87	19.71	19.75	1,146	19.75
5/07/2025	19.75	19.81	19.75	19.81	693	19.81
5/06/2025	19.69	19.73	19.69	19.73	2,606	19.73
5/05/2025	19.58	19.58	19.58	19.58	1,132	19.58
5/02/2025	19.77	19.77	19.67	19.70	1,053	19.70
5/01/2025	19.86	19.86	19.79	19.79	1,075	19.79
4/30/2025	19.97	19.97	19.96	19.96	359	19.88
4/29/2025	19.98	19.99	19.95	19.95	482	19.87
4/28/2025	19.90	19.93	19.90	19.91	547	19.82
4/25/2025	19.90	19.90	19.88	19.88	645	19.79
4/24/2025	19.76	19.84	19.76	19.80	4,676	19.71
4/23/2025	19.77	19.78	19.74	19.77	4,317	19.69
4/22/2025	19.68	19.74	19.66	19.70	6,928	19.61
4/21/2025	19.69	19.76	19.64	19.75	1,941	19.66
4/17/2025	19.79	19.80	19.73	19.73	2,146	19.64
4/16/2025	19.80	19.90	19.80	19.90	5,971	19.81
4/15/2025	19.85	19.90	19.80	19.80	2,601	19.72
4/14/2025	19.71	19.71	19.71	19.71	141	19.63
4/11/2025	19.74	19.74	19.74	19.74	329	19.65
4/10/2025	19.56	19.61	19.56	19.57	821	19.49
4/09/2025	19.81	19.81	19.81	19.81	541	19.72
4/08/2025	19.96	19.96	19.83	19.83	691	19.74
4/07/2025	20.06	20.19	19.91	19.91	3,687	19.83
4/04/2025	20.23	20.23	20.13	20.13	2,152	20.04
4/03/2025	20.12	20.13	20.11	20.11	1,413	20.03
4/02/2025	20.03	20.03	19.98	19.98	1,543	19.89
4/01/2025	20.01	20.02	20.00	20.00	421	19.91
3/31/2025	20.04	20.07	20.04	20.04	1,844	19.95
3/28/2025	19.98	20.02	19.98	20.02	337	19.94
3/27/2025	19.90	19.94	19.90	19.94	403	19.85
3/26/2025	19.91	19.93	19.91	19.92	579	19.84
3/25/2025	19.92	19.92	19.87	19.87	2,373	19.78
3/24/2025	19.97	19.99	19.91	19.91	7,677	19.82
3/21/2025	20.08	20.08	20.02	20.05	21,386	19.96
3/20/2025	20.06	20.06	20.04	20.04	3,131	19.95
3/19/2025	20.00	20.00	20.00	20.00	101	19.91
3/18/2025	19.94	19.95	19.92	19.95	1,420	19.86
3/17/2025	19.97	20.00	19.97	19.99	4,953	19.90
3/14/2025	19.89	19.91	19.89	19.91	790	19.82
3/13/2025	19.95	19.95	19.95	19.95	144	19.87
3/12/2025	19.89	19.89	19.89	19.89	176	19.81
3/11/2025	19.99	19.99	19.95	19.95	406	19.86
3/10/2025	20.04	20.04	20.02	20.02	259	19.93
3/07/2025	19.99	19.99	19.92	19.92	258	19.83
3/06/2025	19.95	19.96	19.89	19.95	3,114	19.86