STF Tactical Growth & Income ETF (SEPQ)

NASDAQ: SEPQ · Real-Time Price · USD

27.42

+0.04 (0.16%)

At close: Oct 15, 2026, 4:00 PM EDT

27.38

-0.04 (-0.16%)

After-hours: Oct 15, 2026, 7:30 PM EDT

SEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.15	27.46	26.85	27.42	27.42	0.16%	38,779
Oct 14, 2026	27.92	27.92	27.20	27.38	27.38	-1.46%	121,266
Oct 13, 2026	27.80	27.81	27.60	27.79	27.79	-0.34%	38,355
Oct 12, 2026	27.95	28.00	27.81	27.88	27.88	-0.32%	14,666
Oct 9, 2026	27.97	28.01	27.85	27.97	27.97	0.21%	19,822
Oct 8, 2026	27.91	28.08	27.86	27.91	27.91	-0.65%	25,475
Oct 7, 2026	28.06	28.23	27.91	28.09	28.09	-0.34%	22,928
Oct 6, 2026	28.16	28.24	28.07	28.19	28.19	0.64%	21,634
Oct 5, 2026	27.84	28.13	27.84	28.01	28.01	0.22%	23,130
Oct 2, 2026	28.02	28.10	27.90	27.95	27.95	0.32%	28,595
Oct 1, 2026	27.81	27.86	27.62	27.86	27.86	0.51%	24,124
Sep 30, 2026	27.71	27.87	27.71	27.72	27.72	0.32%	10,358
Sep 29, 2026	27.62	27.69	27.58	27.63	27.63	-0.16%	21,759
Sep 28, 2026	27.79	27.79	27.60	27.68	27.67	-0.91%	27,607
Sep 25, 2026	28.07	28.07	27.76	27.93	27.93	0.67%	37,732
Sep 24, 2026	28.09	28.09	27.55	27.75	27.75	-0.08%	47,764
Sep 23, 2026	28.37	28.37	27.91	28.04	27.77	-0.66%	40,813
Sep 22, 2026	28.09	28.29	28.08	28.23	27.95	0.28%	54,570
Sep 21, 2026	27.78	28.16	27.43	28.15	27.87	2.44%	19,908
Sep 18, 2026	27.43	27.51	27.42	27.48	27.21	0.07%	17,372
Sep 17, 2026	27.59	27.59	27.31	27.46	27.19	1.65%	34,233
Sep 16, 2026	27.28	27.28	26.93	27.02	26.75	-0.02%	11,507
Sep 15, 2026	27.24	27.24	26.98	27.02	26.75	-0.75%	20,145
Sep 14, 2026	27.19	27.24	27.06	27.23	26.96	-0.47%	29,255
Sep 11, 2026	27.12	27.42	27.12	27.35	27.09	0.87%	15,369
Sep 10, 2026	27.29	27.29	27.07	27.12	26.85	-0.88%	16,941
Sep 9, 2026	27.47	27.48	27.32	27.36	27.09	-0.05%	55,020
Sep 8, 2026	27.56	27.56	27.32	27.38	27.11	-0.53%	21,777
Sep 4, 2026	27.41	27.55	27.40	27.52	27.25	0.11%	26,265
Sep 3, 2026	27.15	27.53	27.15	27.49	27.22	0.88%	19,652
Sep 2, 2026	27.36	27.39	27.16	27.25	26.98	0.16%	22,210
Sep 1, 2026	27.26	27.27	27.18	27.21	26.94	-0.54%	14,193
Aug 31, 2026	27.27	27.36	27.27	27.36	27.09	0.13%	16,230
Aug 28, 2026	27.61	27.61	27.28	27.32	27.05	-0.38%	28,797
Aug 27, 2026	27.75	27.75	27.26	27.43	27.16	0.71%	14,254
Aug 26, 2026	27.55	27.55	27.40	27.50	26.96	-0.04%	22,061
Aug 25, 2026	27.41	27.55	27.41	27.51	26.97	0.30%	15,813
Aug 24, 2026	27.25	27.65	27.25	27.43	26.89	-0.05%	20,037
Aug 21, 2026	27.37	27.48	27.33	27.44	26.90	0.37%	20,433
Aug 20, 2026	27.50	27.50	27.27	27.34	26.80	-0.81%	36,353
Aug 19, 2026	27.73	27.82	27.47	27.56	27.02	-0.61%	68,175
Aug 18, 2026	28.13	28.13	27.57	27.73	27.19	-1.44%	41,517
Aug 17, 2026	28.15	28.24	28.03	28.14	27.59	-0.12%	61,878
Aug 14, 2026	28.28	28.44	28.03	28.17	27.62	0.03%	39,466
Aug 13, 2026	27.91	28.22	27.83	28.16	27.61	1.18%	18,521
Aug 12, 2026	28.03	28.03	27.80	27.83	27.29	0.25%	20,356
Aug 11, 2026	27.75	27.84	27.74	27.77	27.22	-0.41%	32,187
Aug 10, 2026	27.86	27.97	27.86	27.88	27.34	-0.09%	32,245
Aug 7, 2026	28.10	28.10	27.71	27.91	27.36	0.85%	23,530
Aug 6, 2026	27.75	27.80	27.55	27.67	27.13	-0.31%	22,034