Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
29.05
+0.08 (0.28%)
At close: Aug 28, 2025, 4:00 PM
29.05
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 29.02 | 29.06 | 28.97 | 29.06 | - | 0.29% | 4,401 |
| Aug 27, 2025 | 28.92 | 29.03 | 28.92 | 28.97 | 28.97 | -0.14% | 10,681 |
| Aug 26, 2025 | 28.80 | 29.01 | 28.79 | 29.01 | 29.01 | 0.59% | 23,094 |
| Aug 25, 2025 | 28.95 | 28.97 | 28.84 | 28.84 | 28.84 | -0.43% | 11,359 |
| Aug 22, 2025 | 28.62 | 29.05 | 28.62 | 28.97 | 28.97 | 1.48% | 11,151 |
| Aug 21, 2025 | 28.59 | 28.68 | 28.49 | 28.54 | 28.54 | -0.62% | 27,136 |
| Aug 20, 2025 | 28.77 | 28.77 | 28.58 | 28.72 | 28.72 | -0.03% | 25,913 |
| Aug 19, 2025 | 28.80 | 28.80 | 28.68 | 28.73 | 28.73 | -0.10% | 22,013 |
| Aug 18, 2025 | 28.78 | 28.80 | 28.75 | 28.76 | 28.76 | -0.07% | 8,567 |
| Aug 15, 2025 | 28.83 | 28.84 | 28.78 | 28.78 | 28.78 | -0.45% | 9,564 |
| Aug 14, 2025 | 28.88 | 28.92 | 28.85 | 28.91 | 28.91 | -0.31% | 11,808 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.87 | 29.00 | 29.00 | 0.62% | 10,242 |
| Aug 12, 2025 | 28.69 | 28.84 | 28.65 | 28.82 | 28.82 | 0.88% | 29,006 |
| Aug 11, 2025 | 28.56 | 28.68 | 28.56 | 28.57 | 28.57 | -0.14% | 26,544 |
| Aug 8, 2025 | 28.67 | 28.68 | 28.59 | 28.61 | 28.61 | 0.21% | 7,311 |
| Aug 7, 2025 | 28.68 | 28.68 | 28.49 | 28.55 | 28.55 | -0.04% | 7,385 |
| Aug 6, 2025 | 28.45 | 28.59 | 28.45 | 28.56 | 28.56 | 0.35% | 25,028 |
| Aug 5, 2025 | 28.53 | 28.61 | 28.43 | 28.46 | 28.46 | -0.35% | 11,898 |
| Aug 4, 2025 | 28.41 | 28.59 | 28.41 | 28.56 | 28.56 | 0.78% | 10,109 |
| 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 |