Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
26.89
+0.10 (0.37%)
Apr 28, 2025, 11:04 AM EDT - Market open
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.80 | 26.94 | 26.71 | 26.92 | 26.92 | 0.50% | 22,185 |
| Apr 25, 2025 | 26.86 | 26.86 | 26.59 | 26.79 | 26.79 | 0.15% | 76,947 |
| Apr 24, 2025 | 26.56 | 26.78 | 26.43 | 26.75 | 26.75 | 0.94% | 32,245 |
| Apr 23, 2025 | 26.72 | 26.92 | 26.43 | 26.50 | 26.50 | 0.54% | 93,230 |
| Apr 22, 2025 | 26.09 | 26.41 | 26.01 | 26.36 | 26.36 | 1.94% | 55,410 |
| Apr 21, 2025 | 26.25 | 26.25 | 25.57 | 25.86 | 25.86 | -1.50% | 51,287 |
| Apr 17, 2025 | 26.12 | 26.47 | 26.12 | 26.25 | 26.25 | 0.61% | 38,147 |
| Apr 16, 2025 | 26.31 | 26.43 | 25.95 | 26.09 | 26.09 | -1.06% | 35,639 |
| Apr 15, 2025 | 26.51 | 26.58 | 26.34 | 26.37 | 26.37 | -0.15% | 82,147 |
| Apr 14, 2025 | 26.36 | 26.51 | 26.22 | 26.41 | 26.41 | 1.54% | 153,431 |
| Apr 11, 2025 | 25.81 | 26.13 | 25.58 | 26.01 | 26.01 | 1.14% | 9,085 |
| Apr 10, 2025 | 25.94 | 25.95 | 25.27 | 25.72 | 25.72 | -2.12% | 12,049 |
| Apr 9, 2025 | 24.64 | 26.28 | 24.55 | 26.28 | 26.28 | 6.28% | 27,527 |
| Apr 8, 2025 | 25.50 | 25.69 | 24.45 | 24.72 | 24.72 | -1.39% | 39,672 |
| Apr 7, 2025 | 24.51 | 25.42 | 24.47 | 25.07 | 25.07 | -1.07% | 51,873 |
| Apr 4, 2025 | 26.25 | 26.25 | 25.30 | 25.34 | 25.34 | -4.65% | 200,432 |
| Apr 3, 2025 | 26.97 | 26.97 | 26.58 | 26.58 | 26.58 | -2.97% | 13,716 |
| Apr 2, 2025 | 27.20 | 27.48 | 27.15 | 27.39 | 27.39 | 0.50% | 11,050 |
| Apr 1, 2025 | 27.20 | 27.26 | 27.01 | 27.25 | 27.25 | 0.24% | 18,428 |
| Mar 31, 2025 | 26.78 | 27.20 | 26.74 | 27.19 | 27.19 | 1.08% | 13,987 |
| Mar 28, 2025 | 27.30 | 27.31 | 26.90 | 26.90 | 26.90 | -1.39% | 9,169 |
| Mar 27, 2025 | 27.26 | 27.44 | 27.25 | 27.28 | 27.28 | -0.40% | 17,010 |
| Mar 26, 2025 | 27.56 | 27.56 | 27.34 | 27.39 | 27.32 | -0.44% | 8,257 |
| Mar 25, 2025 | 27.54 | 27.54 | 27.46 | 27.51 | 27.44 | -0.01% | 9,370 |
| Mar 24, 2025 | 27.36 | 27.53 | 27.36 | 27.51 | 27.44 | 1.41% | 25,281 |
| Mar 21, 2025 | 26.87 | 27.13 | 26.87 | 27.13 | 27.06 | -0.19% | 20,746 |
| Mar 20, 2025 | 27.17 | 27.33 | 27.13 | 27.18 | 27.12 | -0.21% | 5,483 |
| Mar 19, 2025 | 27.00 | 27.24 | 27.00 | 27.24 | 27.17 | 0.97% | 11,324 |
| Mar 18, 2025 | 27.04 | 27.04 | 26.95 | 26.98 | 26.91 | -0.82% | 13,115 |
| Mar 17, 2025 | 27.10 | 27.30 | 27.09 | 27.20 | 27.13 | 0.78% | 17,716 |
| Mar 14, 2025 | 26.72 | 26.99 | 26.72 | 26.99 | 26.92 | 1.60% | 10,588 |
| Mar 13, 2025 | 26.73 | 26.80 | 26.51 | 26.57 | 26.50 | -0.95% | 26,496 |
| Mar 12, 2025 | 26.96 | 26.96 | 26.71 | 26.82 | 26.75 | 0.08% | 10,338 |
| Mar 11, 2025 | 26.96 | 27.04 | 26.68 | 26.80 | 26.73 | -0.95% | 29,498 |
| Mar 10, 2025 | 27.20 | 27.32 | 26.85 | 27.06 | 26.99 | -1.71% | 6,152 |
| Mar 7, 2025 | 27.23 | 27.53 | 27.14 | 27.53 | 27.46 | 0.64% | 13,529 |
| Mar 6, 2025 | 27.50 | 27.59 | 27.28 | 27.36 | 27.29 | -1.53% | 12,685 |
| Mar 5, 2025 | 27.63 | 27.82 | 27.46 | 27.78 | 27.71 | 0.81% | 17,825 |
| Mar 4, 2025 | 27.73 | 27.84 | 27.52 | 27.56 | 27.49 | -1.38% | 22,116 |
| Mar 3, 2025 | 28.29 | 28.34 | 27.85 | 27.94 | 27.87 | -0.91% | 7,600 |
| Feb 28, 2025 | 27.93 | 28.20 | 27.81 | 28.20 | 28.13 | 1.33% | 11,590 |
| Feb 27, 2025 | 28.23 | 28.23 | 27.81 | 27.83 | 27.76 | -1.03% | 12,137 |
| Feb 26, 2025 | 28.25 | 28.32 | 28.11 | 28.12 | 28.05 | -0.07% | 10,238 |
| Feb 25, 2025 | 28.19 | 28.19 | 28.00 | 28.14 | 28.07 | -0.21% | 9,411 |
| Feb 24, 2025 | 28.37 | 28.37 | 28.20 | 28.20 | 28.13 | -0.22% | 6,463 |
| Feb 21, 2025 | 28.54 | 28.54 | 28.23 | 28.26 | 28.19 | -1.07% | 23,686 |
| Feb 20, 2025 | 28.66 | 28.66 | 28.45 | 28.57 | 28.50 | -0.60% | 8,492 |
| Feb 19, 2025 | 28.61 | 28.74 | 28.61 | 28.74 | 28.67 | 0.30% | 39,413 |
| Feb 18, 2025 | 28.60 | 28.65 | 28.57 | 28.65 | 28.58 | 0.26% | 61,605 |
| Feb 14, 2025 | 28.69 | 28.69 | 28.55 | 28.58 | 28.51 | -0.10% | 57,132 |