Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
29.97
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.16 | 29.97 | 29.97 | 29.97 | 0.07% | 8,426 |
| Dec 4, 2025 | 29.99 | 30.03 | 29.95 | 29.95 | 29.95 | -0.10% | 7,422 |
| Dec 3, 2025 | 30.02 | 30.06 | 29.94 | 29.98 | 29.98 | 0.12% | 9,545 |
| Dec 2, 2025 | 29.86 | 29.99 | 29.81 | 29.94 | 29.94 | 0.26% | 31,755 |
| Dec 1, 2025 | 29.96 | 29.99 | 29.87 | 29.87 | 29.87 | -0.71% | 22,986 |
| Nov 28, 2025 | 29.90 | 30.08 | 29.90 | 30.08 | 30.08 | 0.50% | 3,921 |
| Nov 26, 2025 | 29.80 | 29.94 | 29.80 | 29.93 | 29.93 | 0.74% | 8,751 |
| Nov 25, 2025 | 29.56 | 29.71 | 29.36 | 29.71 | 29.71 | 0.78% | 75,109 |
| Nov 24, 2025 | 29.28 | 29.51 | 29.27 | 29.48 | 29.48 | 0.97% | 14,242 |
| Nov 21, 2025 | 29.07 | 29.33 | 28.97 | 29.20 | 29.20 | 0.64% | 15,377 |
| Nov 20, 2025 | 29.58 | 29.64 | 29.01 | 29.01 | 29.01 | -0.96% | 18,992 |
| Nov 19, 2025 | 29.30 | 29.45 | 29.25 | 29.29 | 29.29 | -0.03% | 61,156 |
| Nov 18, 2025 | 29.37 | 29.44 | 29.22 | 29.30 | 29.30 | -0.37% | 16,421 |
| Nov 17, 2025 | 29.63 | 29.63 | 29.30 | 29.41 | 29.41 | -0.68% | 38,486 |
| Nov 14, 2025 | 29.51 | 29.75 | 29.49 | 29.61 | 29.61 | -0.32% | 16,896 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.70 | 29.71 | 29.71 | -1.41% | 45,859 |
| Nov 12, 2025 | 30.14 | 30.17 | 30.11 | 30.13 | 30.13 | 0.17% | 16,574 |
| Nov 11, 2025 | 30.04 | 30.08 | 29.99 | 30.08 | 30.08 | 0.15% | 6,472 |
| Nov 10, 2025 | 29.92 | 30.05 | 29.85 | 30.03 | 30.03 | 1.01% | 7,886 |
| Nov 7, 2025 | 29.55 | 29.76 | 29.47 | 29.73 | 29.73 | 0.19% | 12,406 |
| Nov 6, 2025 | 29.83 | 29.90 | 29.65 | 29.68 | 29.68 | -0.73% | 12,083 |
| Nov 5, 2025 | 29.83 | 29.96 | 29.73 | 29.90 | 29.90 | 0.38% | 58,565 |
| Nov 4, 2025 | 29.79 | 29.94 | 29.76 | 29.78 | 29.78 | -0.79% | 19,610 |
| Nov 3, 2025 | 30.08 | 30.08 | 29.87 | 30.02 | 30.02 | -0.24% | 7,471 |
| Oct 31, 2025 | 30.10 | 30.13 | 30.00 | 30.09 | 30.09 | 0.44% | 14,201 |
| Oct 30, 2025 | 30.00 | 30.20 | 29.96 | 29.96 | 29.96 | -0.50% | 17,784 |
| Oct 29, 2025 | 30.35 | 30.35 | 30.11 | 30.11 | 30.11 | -0.78% | 8,620 |
| Oct 28, 2025 | 30.52 | 30.52 | 30.34 | 30.35 | 30.35 | -0.56% | 6,394 |
| Oct 27, 2025 | 30.44 | 30.52 | 30.40 | 30.52 | 30.52 | 0.65% | 23,362 |
| Oct 24, 2025 | 30.36 | 30.40 | 30.32 | 30.32 | 30.32 | 0.60% | 23,004 |
| Oct 23, 2025 | 30.11 | 30.22 | 29.98 | 30.14 | 30.14 | 0.20% | 51,506 |
| Oct 22, 2025 | 30.17 | 30.19 | 29.87 | 30.08 | 30.08 | -0.43% | 25,305 |
| Oct 21, 2025 | 30.26 | 30.31 | 30.21 | 30.21 | 30.21 | -0.30% | 67,526 |
| Oct 20, 2025 | 30.16 | 30.30 | 30.16 | 30.30 | 30.30 | 1.00% | 163,683 |
| Oct 17, 2025 | 29.92 | 30.04 | 29.86 | 30.00 | 30.00 | 0.23% | 29,134 |
| Oct 16, 2025 | 30.21 | 30.22 | 29.83 | 29.93 | 29.93 | -0.70% | 21,920 |
| Oct 15, 2025 | 30.18 | 30.30 | 29.94 | 30.14 | 30.14 | 0.68% | 31,311 |
| Oct 14, 2025 | 29.56 | 30.05 | 29.56 | 29.94 | 29.94 | 0.43% | 31,313 |
| Oct 13, 2025 | 29.64 | 29.85 | 29.64 | 29.81 | 29.81 | 1.21% | 18,699 |
| Oct 10, 2025 | 30.08 | 30.08 | 29.45 | 29.45 | 29.45 | -1.64% | 12,185 |
| Oct 9, 2025 | 30.13 | 30.13 | 29.92 | 29.94 | 29.94 | -0.52% | 24,480 |
| Oct 8, 2025 | 29.96 | 30.16 | 29.95 | 30.10 | 30.10 | 0.44% | 40,148 |
| Oct 7, 2025 | 30.09 | 30.19 | 29.96 | 29.97 | 29.97 | -0.42% | 23,097 |
| Oct 6, 2025 | 30.09 | 30.16 | 30.00 | 30.09 | 30.09 | 0.55% | 6,408 |
| Oct 3, 2025 | 30.04 | 30.15 | 29.88 | 29.93 | 29.93 | 0.08% | 28,568 |
| Oct 2, 2025 | 30.05 | 30.05 | 29.83 | 29.91 | 29.91 | -0.20% | 29,322 |
| Oct 1, 2025 | 29.87 | 30.03 | 29.87 | 29.97 | 29.97 | -0.14% | 15,199 |
| Sep 30, 2025 | 29.81 | 30.01 | 29.76 | 30.01 | 30.01 | 0.20% | 13,792 |
| Sep 29, 2025 | 29.92 | 29.96 | 29.85 | 29.95 | 29.95 | 0.20% | 18,948 |
| Sep 26, 2025 | 29.72 | 29.93 | 29.72 | 29.89 | 29.79 | 0.94% | 8,598 |