MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDAT — Tactical Advantage ETF
NYSE ArcaTactical Advantage ETF
$22.33
+0.10(+0.46%)
- O
- 22.34
- H
- 22.38
- L
- 22.31
- V
- 2.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.33
Period Return+11.09%
Period High$24.85
Period Low$20.04
Avg Daily Volume1.1K
Total Trading Days365
FDAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.34 | $22.38 | $22.31 | $22.33 | +$0.10 | +0.46% | 2,323 | $22.33 | $22.31 $22.38 |
| Oct 1, 2026 | $22.18 | $22.25 | $22.18 | $22.23 | +$0.05 | +0.22% | 1,397 | $22.20 | $22.18 $22.25 |
| Sep 30, 2026 | $22.19 | $22.22 | $22.16 | $22.18 | $-0.00 | +0.00% | 1,776 | $22.19 | $22.16 $22.22 |
| Sep 29, 2026 | $22.16 | $22.21 | $22.15 | $22.18 | +$0.05 | +0.22% | 1,177 | $22.18 | $22.15 $22.21 |
| Sep 28, 2026 | $22.13 | $22.18 | $22.10 | $22.13 | $-0.08 | -0.38% | 860 | $22.15 | $22.10 $22.18 |
| Sep 25, 2026 | $22.20 | $22.25 | $22.20 | $22.22 | +$0.02 | +0.11% | 633 | $22.23 | $22.20 $22.25 |
| Sep 24, 2026 | $22.17 | $22.23 | $22.17 | $22.19 | $-0.15 | -0.68% | 425 | $22.20 | $22.17 $22.23 |
| Sep 23, 2026 | $22.40 | $22.40 | $22.33 | $22.34 | $-0.11 | -0.48% | 679 | $22.36 | $22.33 $22.40 |
| Sep 22, 2026 | $22.45 | $22.45 | $22.39 | $22.45 | $-0.01 | -0.04% | 1,598 | $22.43 | $22.39 $22.45 |
| Sep 21, 2026 | $22.37 | $22.46 | $22.37 | $22.46 | +$0.13 | +0.56% | 914 | $22.43 | $22.37 $22.46 |
| Sep 18, 2026 | $22.28 | $22.36 | $22.28 | $22.34 | $-0.04 | -0.18% | 758 | $22.34 | $22.28 $22.36 |
| Sep 17, 2026 | $22.33 | $22.39 | $22.33 | $22.37 | +$0.06 | +0.27% | 315 | $22.36 | $22.33 $22.39 |
| Sep 16, 2026 | $22.32 | $22.39 | $22.31 | $22.31 | $-0.04 | -0.17% | 475 | $22.36 | $22.31 $22.39 |
| Sep 15, 2026 | $22.41 | $22.41 | $22.35 | $22.35 | $-0.07 | -0.31% | 778 | $22.38 | $22.35 $22.41 |
| Sep 14, 2026 | $22.36 | $22.45 | $22.36 | $22.42 | +$0.01 | +0.02% | 613 | $22.41 | $22.36 $22.45 |
| Sep 11, 2026 | $22.46 | $22.46 | $22.42 | $22.42 | +$0.03 | +0.14% | 118 | $22.46 | $22.42 $22.46 |
| Sep 10, 2026 | $22.44 | $22.44 | $22.38 | $22.38 | $-0.07 | -0.32% | 188 | $22.43 | $22.38 $22.44 |
| Sep 9, 2026 | $22.54 | $22.54 | $22.44 | $22.45 | $-0.07 | -0.33% | 567 | $22.48 | $22.44 $22.54 |
| Sep 8, 2026 | $22.52 | $22.55 | $22.52 | $22.53 | $-0.01 | -0.05% | 325 | $22.54 | $22.52 $22.55 |
| Sep 4, 2026 | $22.59 | $22.59 | $22.54 | $22.54 | $-0.05 | -0.23% | 755 | $22.57 | $22.54 $22.59 |
| Sep 3, 2026 | $22.56 | $22.61 | $22.56 | $22.59 | +$0.12 | +0.55% | 4,281 | $22.56 | $22.56 $22.61 |
| Sep 2, 2026 | $22.45 | $22.48 | $22.45 | $22.47 | +$0.02 | +0.11% | 209 | $22.46 | $22.45 $22.48 |
| Sep 1, 2026 | $24.85 | $24.85 | $22.45 | $22.45 | $-0.14 | -0.63% | 434 | $23.04 | $22.45 $24.85 |
| Aug 31, 2026 | $22.59 | $22.60 | $22.53 | $22.59 | $-0.10 | -0.44% | 4,994 | $22.54 | $22.53 $22.60 |
| Aug 28, 2026 | $22.88 | $22.88 | $22.68 | $22.69 | $-0.21 | -0.93% | 491 | $22.80 | $22.68 $22.88 |
| Aug 27, 2026 | $22.87 | $22.90 | $22.87 | $22.90 | +$0.07 | +0.29% | 313 | $22.88 | $22.87 $22.90 |
| Aug 26, 2026 | $22.88 | $22.88 | $22.82 | $22.83 | $-0.01 | -0.05% | 515 | $22.86 | $22.82 $22.88 |
| Aug 25, 2026 | $22.84 | $22.85 | $22.75 | $22.85 | +$0.08 | +0.34% | 663 | $22.79 | $22.75 $22.85 |
| Aug 24, 2026 | $22.78 | $22.78 | $22.75 | $22.77 | $-0.05 | -0.24% | 427 | $22.76 | $22.75 $22.78 |
| Aug 21, 2026 | $22.78 | $22.83 | $22.78 | $22.82 | +$0.17 | +0.76% | 670 | $22.80 | $22.78 $22.83 |