Fairlead Tactical Sector ETF (TACK)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.33	28.41	28.23	28.34	28.34	-0.52%	24,388
Jul 31, 2025	28.64	28.68	28.49	28.49	28.49	-0.26%	4,739
Jul 30, 2025	28.70	28.76	28.56	28.56	28.56	-0.47%	12,753
Jul 29, 2025	28.74	28.74	28.65	28.70	28.70	-0.02%	9,764
Jul 28, 2025	28.88	28.88	28.65	28.70	28.70	-0.49%	9,068
Jul 25, 2025	28.77	28.85	28.74	28.84	28.84	0.10%	7,839
Jul 24, 2025	28.82	28.90	28.81	28.81	28.81	-0.14%	15,774
Jul 23, 2025	28.85	28.88	28.82	28.85	28.85	0.28%	21,051
Jul 22, 2025	28.52	28.78	28.52	28.77	28.77	0.72%	8,957
Jul 21, 2025	28.65	28.68	28.56	28.56	28.56	0.36%	36,638
Jul 18, 2025	28.39	28.50	28.39	28.46	28.46	0.11%	14,290
Jul 17, 2025	28.33	28.43	28.29	28.43	28.43	0.56%	7,506
Jul 16, 2025	28.22	28.29	28.08	28.27	28.27	0.36%	13,603
Jul 15, 2025	28.34	28.40	28.17	28.17	28.17	-0.94%	14,404
Jul 14, 2025	28.29	28.47	28.29	28.44	28.44	0.42%	23,180
Jul 11, 2025	28.35	28.39	28.27	28.32	28.32	-0.45%	10,209
Jul 10, 2025	28.30	28.49	28.30	28.45	28.45	0.59%	16,220
Jul 9, 2025	28.23	28.32	28.16	28.28	28.28	0.18%	49,201
Jul 8, 2025	28.35	28.35	28.11	28.23	28.23	-0.49%	24,598
Jul 7, 2025	28.36	28.43	28.27	28.37	28.37	-0.56%	24,200
Jul 3, 2025	28.42	28.55	28.37	28.53	28.53	0.42%	13,469
Jul 2, 2025	28.45	28.45	28.26	28.41	28.41	-	303,773
Jul 1, 2025	28.30	28.44	28.20	28.41	28.41	0.65%	17,674
Jun 30, 2025	28.12	28.30	28.06	28.23	28.23	0.77%	36,692
Jun 27, 2025	28.08	28.15	27.97	28.01	28.01	-0.57%	18,703
Jun 26, 2025	27.78	28.17	27.78	28.17	28.07	0.43%	7,380
Jun 25, 2025	28.28	28.28	27.98	28.05	27.95	-0.78%	33,684
Jun 24, 2025	28.18	28.29	28.05	28.27	28.17	0.43%	24,464
Jun 23, 2025	27.88	28.15	27.88	28.15	28.05	1.08%	22,994
Jun 20, 2025	27.92	27.93	27.76	27.85	27.75	0.11%	20,899
Jun 18, 2025	27.90	27.96	27.76	27.82	27.72	-	5,077
Jun 17, 2025	27.92	27.92	27.74	27.82	27.72	-0.54%	7,511
Jun 16, 2025	27.94	28.10	27.94	27.97	27.87	0.29%	13,965
Jun 13, 2025	27.93	28.00	27.75	27.89	27.79	-0.82%	25,978
Jun 12, 2025	27.97	28.12	27.97	28.12	28.02	0.32%	34,195
Jun 11, 2025	28.06	28.13	27.91	28.03	27.93	-0.14%	9,574
Jun 10, 2025	27.94	28.07	27.90	28.07	27.97	0.54%	4,315
Jun 9, 2025	27.95	27.97	27.83	27.92	27.82	-0.07%	8,075
Jun 6, 2025	28.00	28.00	27.81	27.94	27.84	0.40%	15,215
Jun 5, 2025	27.93	27.96	27.75	27.83	27.73	-0.57%	12,371
Jun 4, 2025	27.96	28.08	27.88	27.99	27.89	-0.11%	11,699
Jun 3, 2025	28.10	28.10	27.87	28.02	27.92	-0.04%	23,511
Jun 2, 2025	27.90	28.03	27.71	28.03	27.93	0.29%	19,121
May 30, 2025	27.82	27.95	27.77	27.95	27.85	0.25%	15,378
May 29, 2025	27.82	27.88	27.67	27.88	27.78	0.32%	16,724
May 28, 2025	27.93	27.93	27.75	27.79	27.69	-0.50%	15,992
May 27, 2025	27.77	27.93	27.70	27.93	27.83	1.16%	21,184
May 23, 2025	27.40	27.66	27.40	27.61	27.51	0.18%	121,080
May 22, 2025	27.55	27.61	27.46	27.56	27.46	-0.29%	14,184
May 21, 2025	27.90	27.93	27.58	27.64	27.54	-1.43%	30,021

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.