STF Tactical Growth & Income ETF (SEPQ)

NASDAQ: SEPQ · Real-Time Price · USD

27.32

-0.10 (-0.36%)

At close: Aug 28, 2026, 4:00 PM EDT

27.36

+0.04 (0.15%)

After-hours: Aug 28, 2026, 7:30 PM EDT

SEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.61	27.61	27.28	27.32	27.32	-0.38%	28,796
Aug 27, 2026	27.75	27.75	27.26	27.43	27.42	0.71%	14,254
Aug 26, 2026	27.55	27.55	27.40	27.50	27.23	-0.04%	22,061
Aug 25, 2026	27.41	27.55	27.41	27.51	27.24	0.30%	15,813
Aug 24, 2026	27.25	27.65	27.25	27.43	27.16	-0.05%	20,037
Aug 21, 2026	27.37	27.48	27.33	27.44	27.17	0.37%	20,433
Aug 20, 2026	27.50	27.50	27.27	27.34	27.07	-0.81%	36,353
Aug 19, 2026	27.73	27.82	27.47	27.56	27.29	-0.61%	68,175
Aug 18, 2026	28.13	28.13	27.57	27.73	27.46	-1.44%	41,517
Aug 17, 2026	28.15	28.24	28.03	28.14	27.86	-0.12%	61,878
Aug 14, 2026	28.28	28.44	28.03	28.17	27.89	0.03%	39,466
Aug 13, 2026	27.91	28.22	27.83	28.16	27.88	1.18%	18,521
Aug 12, 2026	28.03	28.03	27.80	27.83	27.56	0.25%	20,356
Aug 11, 2026	27.75	27.84	27.74	27.77	27.49	-0.41%	32,187
Aug 10, 2026	27.86	27.97	27.86	27.88	27.61	-0.09%	32,245
Aug 7, 2026	28.10	28.10	27.71	27.91	27.63	0.85%	23,530
Aug 6, 2026	27.75	27.80	27.55	27.67	27.40	-0.31%	22,034
Aug 5, 2026	28.06	28.07	27.76	27.76	27.48	-0.48%	9,878
Aug 4, 2026	27.22	27.98	27.22	27.89	27.62	2.82%	21,108
Aug 3, 2026	26.64	27.20	26.64	27.13	26.86	1.42%	29,919
Jul 31, 2026	26.85	26.94	26.48	26.75	26.48	0.66%	7,306
Jul 30, 2026	26.10	26.57	26.10	26.57	26.31	2.79%	13,587
Jul 29, 2026	26.25	26.31	25.84	25.85	25.60	-1.75%	14,307
Jul 28, 2026	26.37	26.42	26.03	26.31	26.05	-0.66%	30,244
Jul 27, 2026	26.65	26.91	26.34	26.49	26.23	-0.18%	31,471
Jul 24, 2026	26.70	26.76	26.50	26.53	26.27	-0.79%	23,294
Jul 23, 2026	27.01	27.01	26.59	26.75	26.48	-2.13%	58,478
Jul 22, 2026	27.51	27.68	27.51	27.60	27.06	-0.31%	14,629
Jul 21, 2026	27.50	27.71	27.44	27.69	27.14	1.61%	30,448
Jul 20, 2026	27.38	27.52	27.24	27.25	26.71	0.02%	22,910
Jul 17, 2026	27.47	27.47	27.01	27.25	26.71	-0.93%	15,925
Jul 16, 2026	27.89	27.89	27.46	27.50	26.96	-1.38%	30,354
Jul 15, 2026	28.00	28.05	27.68	27.89	27.33	-0.40%	29,409
Jul 14, 2026	28.00	28.05	27.80	28.00	27.44	1.17%	27,880
Jul 13, 2026	27.93	27.93	27.65	27.67	27.13	-1.58%	37,413
Jul 10, 2026	28.00	28.15	27.94	28.12	27.56	0.44%	18,618
Jul 9, 2026	27.68	28.05	27.68	28.00	27.44	1.39%	20,961
Jul 8, 2026	27.57	27.62	27.27	27.61	27.07	0.15%	37,327
Jul 7, 2026	27.95	27.95	27.43	27.57	27.03	-1.47%	39,372
Jul 6, 2026	27.90	28.10	27.90	27.98	27.43	1.27%	17,547
Jul 2, 2026	27.96	28.15	27.39	27.63	27.08	-1.51%	46,847
Jul 1, 2026	28.25	28.25	28.06	28.06	27.50	-1.16%	13,866
Jun 30, 2026	28.15	28.42	28.15	28.39	27.83	1.34%	26,166
Jun 29, 2026	27.57	28.01	27.37	28.01	27.46	2.35%	43,589
Jun 26, 2026	27.80	27.80	27.34	27.37	26.83	-0.65%	43,090
Jun 25, 2026	27.93	27.93	27.32	27.54	27.00	0.10%	19,838
Jun 24, 2026	28.25	28.25	27.60	27.79	26.97	-0.40%	33,299
Jun 23, 2026	28.12	28.12	27.82	27.90	27.08	-1.93%	19,082
Jun 22, 2026	28.64	28.69	28.37	28.45	27.61	-0.57%	41,193
Jun 18, 2026	28.48	28.64	28.30	28.61	27.77	2.62%	32,487