Skip to main content
STF Tactical Growth & Income ETF (SEPQ)
NASDAQ: SEPQ · Real-Time Price · USD
25.73
-0.28 (-1.08%)
At close: Nov 13, 2026, 4:00 PM EST
25.70
-0.03 (-0.11%)
After-hours: Nov 13, 2026, 7:30 PM EST

SEPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.9325.9325.5125.7325.73-1.08%30,557
Nov 12, 202625.9726.1225.8726.0126.01-0.03%215,258
Nov 11, 202626.0826.2325.9226.0226.021.91%19,588
Nov 10, 202625.5125.6425.3925.5325.53-0.58%220,498
Nov 9, 202625.1225.7325.1225.6825.683.04%15,871
Nov 6, 202624.9625.1924.9224.9224.920.79%33,698
Nov 5, 202625.8725.8724.7224.7224.72-5.42%29,606
Nov 4, 202626.1626.3226.0026.1426.141.30%27,564
Nov 3, 202625.6925.8725.6925.8125.810.57%24,403
Nov 2, 202626.1326.2025.6625.6625.66-1.50%18,524
Oct 30, 202626.3826.3825.7926.0526.05-2.66%17,390
Oct 29, 202626.8026.8626.6926.7626.76-0.96%18,411
Oct 28, 202626.9327.0226.8927.0227.020.26%13,368
Oct 27, 202626.6626.9826.6626.9526.951.32%22,254
Oct 26, 202626.5326.7226.4426.6026.600.49%18,363
Oct 23, 202626.5026.5526.3926.4726.470.08%20,906
Oct 22, 202626.7426.7426.3526.4526.45-1.71%22,170
Oct 21, 202627.0827.2327.0327.1826.910.50%23,207
Oct 20, 202626.8327.1426.8327.0526.780.05%14,403
Oct 19, 202627.0327.2326.9827.0326.761.07%13,932
Oct 16, 202627.3327.4826.5126.7526.48-2.47%45,054
Oct 15, 202627.1527.4626.8527.4227.150.16%38,779
Oct 14, 202627.9227.9227.2027.3827.11-1.46%121,266
Oct 13, 202627.8027.8127.6027.7927.51-0.34%38,355
Oct 12, 202627.9528.0027.8127.8827.60-0.32%14,666
Oct 9, 202627.9728.0127.8527.9727.690.21%19,822
Oct 8, 202627.9128.0827.8627.9127.63-0.65%25,475
Oct 7, 202628.0628.2327.9128.0927.81-0.34%22,928
Oct 6, 202628.1628.2428.0728.1927.910.64%21,634
Oct 5, 202627.8428.1327.8428.0127.730.22%23,130
Oct 2, 202628.0228.1027.9027.9527.670.32%28,595
Oct 1, 202627.8127.8627.6227.8627.580.51%24,124
Sep 30, 202627.7127.8727.7127.7227.440.32%10,358
Sep 29, 202627.6227.6927.5827.6327.36-0.16%21,759
Sep 28, 202627.7927.7927.6027.6827.40-0.91%27,607
Sep 25, 202628.0728.0727.7627.9327.650.67%37,732
Sep 24, 202628.0928.0927.5527.7527.47-0.08%47,764
Sep 23, 202628.3728.3727.9128.0427.49-0.66%40,813
Sep 22, 202628.0928.2928.0828.2327.680.28%54,570
Sep 21, 202627.7828.1627.4328.1527.602.44%19,908
Sep 18, 202627.4327.5127.4227.4826.940.07%17,372
Sep 17, 202627.5927.5927.3127.4626.921.65%34,233
Sep 16, 202627.2827.2826.9327.0226.48-0.02%11,507
Sep 15, 202627.2427.2426.9827.0226.49-0.75%20,145
Sep 14, 202627.1927.2427.0627.2326.69-0.47%29,255
Sep 11, 202627.1227.4227.1227.3526.820.87%15,369
Sep 10, 202627.2927.2927.0727.1226.59-0.88%16,941
Sep 9, 202627.4727.4827.3227.3626.82-0.05%55,020
Sep 8, 202627.5627.5627.3227.3826.84-0.53%21,777
Sep 4, 202627.4127.5527.4027.5226.980.11%26,265