Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
30.42
-0.34 (-1.11%)
Feb 5, 2026, 4:00 PM EST - Market closed
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30.56 | 30.61 | 30.35 | 30.42 | 30.42 | -1.11% | 15,492 |
| Feb 4, 2026 | 30.92 | 30.92 | 30.68 | 30.76 | 30.76 | -0.26% | 6,796 |
| Feb 3, 2026 | 30.74 | 30.90 | 30.72 | 30.84 | 30.84 | 0.69% | 8,730 |
| Feb 2, 2026 | 30.54 | 30.74 | 30.54 | 30.63 | 30.63 | -0.26% | 118,857 |
| Jan 30, 2026 | 30.84 | 30.91 | 30.52 | 30.71 | 30.71 | -0.29% | 17,032 |
| Jan 29, 2026 | 31.21 | 31.21 | 30.80 | 30.80 | 30.80 | -0.71% | 90,612 |
| Jan 28, 2026 | 31.10 | 31.10 | 30.98 | 31.02 | 31.02 | 0.19% | 41,308 |
| Jan 27, 2026 | 30.90 | 30.99 | 30.90 | 30.96 | 30.96 | 0.26% | 27,076 |
| Jan 26, 2026 | 30.78 | 30.96 | 30.78 | 30.88 | 30.88 | 0.42% | 23,942 |
| Jan 23, 2026 | 30.69 | 30.81 | 30.69 | 30.75 | 30.75 | 0.07% | 15,294 |
| Jan 22, 2026 | 30.71 | 30.84 | 30.61 | 30.73 | 30.73 | 0.21% | 13,374 |
| Jan 21, 2026 | 30.37 | 30.74 | 30.34 | 30.67 | 30.67 | 1.21% | 20,768 |
| Jan 20, 2026 | 30.33 | 30.47 | 30.26 | 30.30 | 30.30 | -1.08% | 37,885 |
| Jan 16, 2026 | 30.64 | 30.69 | 30.55 | 30.63 | 30.63 | -0.29% | 51,976 |
| Jan 15, 2026 | 30.73 | 30.77 | 30.64 | 30.72 | 30.72 | 0.39% | 15,876 |
| Jan 14, 2026 | 30.63 | 30.65 | 30.48 | 30.60 | 30.60 | -0.09% | 15,964 |
| Jan 13, 2026 | 30.64 | 30.66 | 30.53 | 30.63 | 30.63 | 0.06% | 9,722 |
| Jan 12, 2026 | 30.51 | 30.63 | 30.51 | 30.61 | 30.61 | 0.33% | 21,496 |
| Jan 9, 2026 | 30.38 | 30.63 | 30.38 | 30.51 | 30.51 | 0.66% | 17,450 |
| Jan 8, 2026 | 30.37 | 30.44 | 30.23 | 30.31 | 30.31 | 0.07% | 104,902 |
| Jan 7, 2026 | 30.49 | 30.52 | 30.29 | 30.29 | 30.29 | -0.57% | 12,712 |
| Jan 6, 2026 | 30.22 | 30.49 | 30.22 | 30.47 | 30.46 | 0.70% | 25,218 |
| Jan 5, 2026 | 30.14 | 30.32 | 30.14 | 30.25 | 30.25 | 0.68% | 15,267 |
| Jan 2, 2026 | 30.12 | 30.13 | 29.98 | 30.05 | 30.05 | 0.27% | 14,140 |
| Dec 31, 2025 | 30.19 | 30.19 | 29.97 | 29.97 | 29.97 | -0.75% | 8,952 |
| Dec 30, 2025 | 30.22 | 30.26 | 30.15 | 30.20 | 30.20 | -0.21% | 19,316 |
| Dec 29, 2025 | 30.35 | 30.35 | 30.25 | 30.26 | 30.17 | -0.56% | 9,203 |
| Dec 26, 2025 | 30.44 | 30.46 | 30.40 | 30.43 | 30.34 | 0.03% | 13,382 |
| Dec 24, 2025 | 30.34 | 30.44 | 30.34 | 30.42 | 30.33 | 0.33% | 8,341 |
| Dec 23, 2025 | 30.22 | 30.39 | 30.22 | 30.32 | 30.23 | 0.23% | 14,177 |
| Dec 22, 2025 | 30.15 | 30.28 | 30.15 | 30.25 | 30.16 | 0.67% | 27,203 |
| Dec 19, 2025 | 30.11 | 30.19 | 30.05 | 30.05 | 29.96 | 0.17% | 19,054 |
| Dec 18, 2025 | 30.01 | 30.15 | 29.97 | 30.00 | 29.91 | 0.67% | 28,765 |
| Dec 17, 2025 | 30.07 | 30.09 | 29.80 | 29.80 | 29.71 | -0.73% | 7,102 |
| Dec 16, 2025 | 29.99 | 30.12 | 29.90 | 30.02 | 29.93 | -0.27% | 79,405 |
| Dec 15, 2025 | 30.11 | 30.17 | 30.05 | 30.10 | 30.02 | 0.44% | 7,720 |
| Dec 12, 2025 | 30.12 | 30.20 | 29.90 | 29.97 | 29.88 | -0.46% | 20,224 |
| Dec 11, 2025 | 29.94 | 30.20 | 29.94 | 30.11 | 30.02 | 0.37% | 25,735 |
| Dec 10, 2025 | 29.78 | 30.07 | 29.76 | 30.00 | 29.91 | 0.77% | 14,983 |
| Dec 9, 2025 | 29.89 | 29.94 | 29.76 | 29.77 | 29.68 | -0.10% | 15,507 |
| Dec 8, 2025 | 30.03 | 30.03 | 29.77 | 29.80 | 29.71 | -0.57% | 63,035 |
| Dec 5, 2025 | 30.00 | 30.16 | 29.97 | 29.97 | 29.88 | 0.07% | 8,426 |
| Dec 4, 2025 | 29.99 | 30.03 | 29.95 | 29.95 | 29.86 | -0.10% | 7,422 |
| Dec 3, 2025 | 30.02 | 30.06 | 29.94 | 29.98 | 29.89 | 0.12% | 9,545 |
| Dec 2, 2025 | 29.86 | 29.99 | 29.81 | 29.94 | 29.86 | 0.26% | 31,755 |
| Dec 1, 2025 | 29.96 | 29.99 | 29.87 | 29.87 | 29.78 | -0.71% | 22,986 |
| Nov 28, 2025 | 29.90 | 30.08 | 29.90 | 30.08 | 29.99 | 0.50% | 3,924 |
| Nov 26, 2025 | 29.80 | 29.94 | 29.80 | 29.93 | 29.84 | 0.74% | 8,751 |
| Nov 25, 2025 | 29.56 | 29.71 | 29.36 | 29.71 | 29.62 | 0.78% | 75,109 |
| Nov 24, 2025 | 29.28 | 29.51 | 29.27 | 29.48 | 29.40 | 0.97% | 14,242 |