Fat Tail Risk ETF (FATT) Exchange: NASDAQ
Data as of Oct. 3, 2025
$22.71 ($-0.53) -2.27%
Fat Tail Risk ETF - Daily Information
Click for more stock information on Fat Tail Risk ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $22.67 |
| Previous Close | $22.71 |
| High | $22.71 |
| Low | $22.67 |
| Adjusted Open | $22.67 |
| Previous Adjusted Close | $22.71 |
| Adjusted High | $22.71 |
| Adjusted Low | $22.67 |
Invest in Fat Tail Risk ETF (FATT)
Historical Stock Data for Fat Tail Risk ETF (FATT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | $22.67 | $22.71 | $22.67 | $22.71 | $22.71 | 427 |
| 2022-01-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2022-01-19 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-01-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-01-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-01-13 | $23.30 | $23.31 | $23.20 | $23.24 | $23.24 | 45,720 |
| 2022-01-12 | $23.30 | $23.36 | $23.28 | $23.36 | $23.36 | 5,355 |
| 2022-01-11 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-01-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 119 |
| 2022-01-07 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 55 |
| 2022-01-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-01-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-01-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 112 |
| 2022-01-03 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 21,100 |
| 2021-12-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
| 2021-12-30 | $23.93 | $23.94 | $23.88 | $23.88 | $23.88 | 336 |
| 2021-12-29 | $23.90 | $23.92 | $23.88 | $23.92 | $23.92 | 6,929 |
| 2021-12-28 | $24.01 | $24.01 | $23.91 | $23.91 | $23.91 | 525 |
| 2021-12-27 | $23.86 | $23.93 | $23.86 | $23.93 | $23.93 | 303 |
| 2021-12-23 | $23.97 | $24.01 | $23.97 | $24.01 | $23.73 | 616 |
| 2021-12-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.68 | 18 |
| 2021-12-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.61 | 21 |
| 2021-12-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.48 | 1,012 |
| 2021-12-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.50 | 0 |
| 2021-12-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 0 |
| 2021-12-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.69 | 0 |
| 2021-12-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.60 | 0 |
| 2021-12-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.71 | 30 |
| 2021-12-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.81 | 30 |
| 2021-12-09 | $24.11 | $24.11 | $24.11 | $24.11 | $23.83 | 0 |
| 2021-12-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.01 | 0 |
| 2021-12-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.07 | 68 |
| 2021-12-06 | $24.32 | $24.32 | $24.32 | $24.32 | $24.04 | 68 |
| 2021-12-03 | $24.30 | $24.39 | $24.30 | $24.39 | $24.10 | 449 |
| 2021-12-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.99 | 0 |
| 2021-12-01 | $24.17 | $24.17 | $24.17 | $24.17 | $23.89 | 1 |
| 2021-11-30 | $24.14 | $24.14 | $24.14 | $24.14 | $23.86 | 1 |
| 2021-11-29 | $24.04 | $24.04 | $24.04 | $24.04 | $23.77 | 383 |
| 2021-11-26 | $24.28 | $24.28 | $24.28 | $24.28 | $24.00 | 1 |
| 2021-11-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.92 | 49 |
| 2021-11-23 | $23.50 | $24.26 | $23.50 | $24.26 | $23.98 | 6,184 |
| 2021-11-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.03 | 0 |
| 2021-11-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.05 | 605 |
| 2021-11-18 | $24.28 | $24.37 | $24.28 | $24.37 | $24.09 | 605 |
| 2021-11-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.07 | 0 |
| 2021-11-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 1 |
| 2021-11-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.07 | 1 |
| 2021-11-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.18 | 2 |
| 2021-11-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.16 | 1 |
| 2021-11-10 | $24.57 | $24.58 | $24.39 | $24.39 | $24.11 | 600 |
| 2021-11-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.33 | 25 |
| 2021-11-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.23 | 10 |
| 2021-11-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.10 | 1,025 |
| 2021-11-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.90 | 1,025 |
| 2021-11-03 | $24.08 | $24.08 | $24.08 | $24.08 | $23.80 | 4 |
| 2021-11-02 | $24.08 | $24.08 | $24.08 | $24.08 | $23.80 | 1 |
| 2021-11-01 | $24.11 | $24.11 | $24.11 | $24.11 | $23.83 | 2 |
| 2021-10-29 | $24.02 | $24.02 | $24.02 | $24.02 | $23.74 | 21 |
| 2021-10-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.71 | 68 |
| 2021-10-27 | $23.92 | $23.92 | $23.89 | $23.89 | $23.62 | 210 |
| 2021-10-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.68 | 2 |
| 2021-10-25 | $23.81 | $23.95 | $23.81 | $23.95 | $23.67 | 18,002 |
| 2021-10-22 | $23.74 | $23.80 | $23.74 | $23.78 | $23.51 | 3,052 |
| 2021-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 1,150 |
| 2021-10-20 | $23.72 | $23.74 | $23.72 | $23.74 | $23.47 | 1,150 |
| 2021-10-19 | $23.67 | $23.70 | $23.67 | $23.67 | $23.40 | 9,290 |
| 2021-10-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.38 | 400 |
| 2021-10-15 | $23.68 | $23.71 | $23.68 | $23.71 | $23.43 | 400 |
| 2021-10-14 | $23.56 | $23.57 | $23.56 | $23.57 | $23.29 | 300 |
| 2021-10-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.23 | 0 |
| 2021-10-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.28 | 4 |
| 2021-10-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.37 | 4 |
| 2021-10-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.47 | 42 |
| 2021-10-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.60 | 1,564 |
| 2021-10-06 | $23.85 | $23.90 | $23.85 | $23.89 | $23.61 | 1,564 |
| 2021-10-05 | $23.77 | $23.89 | $23.77 | $23.84 | $23.56 | 33,599 |
| 2021-10-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.51 | 20 |
| 2021-10-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.64 | 89 |
| 2021-09-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.66 | 89 |
| 2021-09-29 | $24.05 | $24.07 | $24.05 | $24.07 | $23.79 | 500 |
| 2021-09-28 | $23.87 | $24.04 | $22.21 | $24.04 | $23.77 | 1,443 |
| 2021-09-27 | $24.20 | $24.20 | $24.18 | $24.18 | $23.90 | 2,385 |
| 2021-09-24 | $24.28 | $24.30 | $24.19 | $24.24 | $23.96 | 2,304 |
| 2021-09-23 | $24.30 | $24.30 | $24.30 | $24.30 | $24.02 | 1 |
| 2021-09-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 2 |
| 2021-09-21 | $24.75 | $24.75 | $24.59 | $24.59 | $24.30 | 7,550 |
| 2021-09-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.39 | 0 |
| 2021-09-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 1,078 |
| 2021-09-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.27 | 5 |
| 2021-09-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.42 | 1,030 |
| 2021-09-14 | $24.68 | $24.69 | $24.63 | $24.63 | $24.34 | 315 |
| 2021-09-13 | $24.82 | $24.82 | $24.70 | $24.72 | $24.43 | 838 |
| 2021-09-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 50 |
| 2021-09-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.54 | 735 |
| 2021-09-08 | $24.88 | $24.89 | $24.87 | $24.87 | $24.58 | 735 |
| 2021-09-07 | $24.90 | $24.92 | $24.90 | $24.92 | $24.63 | 180 |
| 2021-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.60 | 1 |
| 2021-09-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.56 | 1 |
| 2021-09-01 | $24.94 | $24.94 | $24.83 | $24.83 | $24.54 | 385 |
| 2021-08-31 | $25.00 | $25.00 | $24.90 | $24.90 | $24.61 | 700 |
| 2021-08-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.65 | 2 |
| 2021-08-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.53 | 1,140 |
| 2021-08-26 | $24.82 | $24.82 | $24.79 | $24.79 | $24.50 | 1,140 |
| 2021-08-25 | $24.82 | $24.82 | $24.79 | $24.79 | $24.50 | 1,138 |
| 2021-08-24 | $24.79 | $24.82 | $24.79 | $24.82 | $24.53 | 1,085 |
| 2021-08-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.49 | 8 |
| 2021-08-20 | $24.83 | $24.86 | $24.74 | $24.74 | $24.45 | 832 |
| 2021-08-19 | $24.83 | $24.85 | $24.83 | $24.83 | $24.54 | 27,736 |
| 2021-08-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.41 | 2 |
| 2021-08-17 | $24.76 | $24.76 | $24.74 | $24.74 | $24.46 | 301 |
| 2021-08-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.51 | 167 |
| 2021-08-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.45 | 10 |
| 2021-08-12 | $24.71 | $24.71 | $24.71 | $24.71 | $24.42 | 0 |
| 2021-08-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.41 | 0 |
| 2021-08-10 | $24.54 | $24.91 | $22.09 | $24.74 | $24.45 | 504 |
| 2021-08-09 | $24.59 | $24.86 | $24.59 | $24.82 | $24.53 | 746 |
| 2021-08-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.57 | 6 |
| 2021-08-05 | $24.91 | $24.97 | $24.91 | $24.96 | $24.67 | 929 |
| 2021-08-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.66 | 28,890 |
| 2021-08-03 | $25.05 | $25.05 | $24.96 | $25.00 | $24.71 | 1,349 |
| 2021-08-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 30 |
| 2021-07-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 18 |
| 2021-07-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.62 | 18 |
| 2021-07-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.66 | 0 |
| 2021-07-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.73 | 2 |
| 2021-07-26 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 2 |
| 2021-07-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.73 | 1 |
| 2021-07-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.51 | 1 |
| 2021-07-21 | $24.92 | $24.92 | $24.81 | $24.81 | $24.52 | 8,131 |
| 2021-07-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.82 | 10 |
| 2021-07-19 | $24.91 | $25.16 | $24.91 | $25.16 | $24.87 | 998 |
| 2021-07-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.59 | 4 |
| 2021-07-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.64 | 4 |
| 2021-07-14 | $25.01 | $25.02 | $24.97 | $24.97 | $24.68 | 1,461 |
| 2021-07-13 | $25.03 | $25.07 | $25.01 | $25.01 | $24.72 | 526 |
| 2021-07-12 | $24.99 | $25.06 | $24.99 | $25.06 | $24.77 | 221 |
| 2021-07-09 | $25.00 | $25.01 | $24.98 | $25.01 | $24.72 | 606 |
| 2021-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.72 | 5 |
| 2021-07-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.69 | 4 |
| 2021-07-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.62 | 4 |
| 2021-07-02 | $24.77 | $24.89 | $24.77 | $24.89 | $24.60 | 872 |
| 2021-07-01 | $24.67 | $24.73 | $24.67 | $24.73 | $24.44 | 202 |
| 2021-06-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.39 | 50 |
| 2021-06-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 51 |
| 2021-06-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.32 | 160 |
| 2021-06-25 | $24.58 | $24.58 | $24.57 | $24.57 | $24.29 | 233 |
| 2021-06-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.26 | 8 |
| 2021-06-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.14 | 109 |
| 2021-06-22 | $24.57 | $24.57 | $24.57 | $24.57 | $24.29 | 103 |
| 2021-06-21 | $24.63 | $24.68 | $24.61 | $24.68 | $24.39 | 1,340 |
| 2021-06-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.35 | 1,010 |
| 2021-06-17 | $24.56 | $24.62 | $24.56 | $24.62 | $24.34 | 750 |
| 2021-06-16 | $24.65 | $24.68 | $24.65 | $24.67 | $24.38 | 10,713 |
| 2021-06-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.44 | 59 |
| 2021-06-14 | $24.59 | $24.68 | $24.59 | $24.68 | $24.39 | 761 |
| 2021-06-11 | $24.64 | $24.66 | $24.63 | $24.66 | $24.37 | 920 |
| 2021-06-10 | $24.79 | $24.79 | $24.72 | $24.72 | $24.43 | 757 |
| 2021-06-09 | $24.80 | $24.80 | $24.79 | $24.79 | $24.50 | 1,571 |
| 2021-06-08 | $24.70 | $24.77 | $24.70 | $24.77 | $24.48 | 24,438 |
| 2021-06-07 | $24.79 | $24.79 | $24.74 | $24.74 | $24.46 | 1,212 |
| 2021-06-04 | $24.76 | $24.81 | $24.76 | $24.81 | $24.52 | 422 |
| 2021-06-03 | $24.82 | $24.82 | $24.66 | $24.77 | $24.48 | 1,026 |
| 2021-06-02 | $24.82 | $24.83 | $24.80 | $24.80 | $24.52 | 3,540 |
| 2021-06-01 | $25.07 | $25.07 | $24.80 | $24.82 | $24.53 | 3,959 |
| 2021-05-28 | $24.43 | $24.78 | $24.43 | $24.77 | $24.48 | 2,685 |
| 2021-05-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.43 | 241 |
| 2021-05-26 | $25.21 | $25.21 | $24.83 | $24.83 | $24.55 | 9,320 |
| 2021-05-25 | $25.02 | $25.06 | $24.98 | $24.98 | $24.69 | 16,448 |