Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
29.45
-0.49 (-1.63%)
Oct 10, 2025, 4:00 PM EDT - Market closed
TACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 29.67 | 29.76 | 29.58 | 29.61 | 29.51 | -0.70% | 11,370 |
| Sep 24, 2025 | 29.89 | 29.92 | 29.73 | 29.82 | 29.72 | -0.30% | 6,279 |
| Sep 23, 2025 | 29.98 | 29.99 | 29.81 | 29.91 | 29.81 | -0.10% | 13,065 |
| Sep 22, 2025 | 29.75 | 29.95 | 29.75 | 29.94 | 29.84 | 0.60% | 15,568 |
| Sep 19, 2025 | 29.78 | 29.82 | 29.67 | 29.76 | 29.66 | 0.30% | 11,772 |
| Sep 18, 2025 | 29.96 | 29.96 | 29.63 | 29.67 | 29.57 | 0.22% | 37,653 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.57 | 29.61 | 29.50 | 0.02% | 6,178 |
| Sep 16, 2025 | 29.72 | 29.72 | 29.57 | 29.60 | 29.50 | -0.57% | 10,006 |
| Sep 15, 2025 | 29.75 | 29.78 | 29.65 | 29.77 | 29.67 | 0.57% | 8,905 |
| Sep 12, 2025 | 29.51 | 29.67 | 29.51 | 29.60 | 29.50 | 0.24% | 12,315 |
| Sep 11, 2025 | 29.22 | 29.57 | 29.22 | 29.53 | 29.43 | 0.91% | 8,491 |
| Sep 10, 2025 | 29.21 | 29.35 | 29.18 | 29.26 | 29.16 | 0.42% | 22,871 |
| Sep 9, 2025 | 29.06 | 29.19 | 29.06 | 29.14 | 29.04 | -0.17% | 8,034 |
| Sep 8, 2025 | 29.11 | 29.28 | 29.05 | 29.19 | 29.09 | 0.45% | 15,321 |
| Sep 5, 2025 | 29.29 | 29.34 | 28.98 | 29.06 | 28.96 | -0.31% | 15,769 |
| Sep 4, 2025 | 28.94 | 29.17 | 28.72 | 29.15 | 29.05 | 0.93% | 10,540 |
| Sep 3, 2025 | 28.85 | 28.97 | 28.74 | 28.88 | 28.78 | 0.31% | 14,951 |
| Sep 2, 2025 | 28.69 | 28.81 | 28.68 | 28.79 | 28.69 | -0.38% | 6,354 |
| Aug 29, 2025 | 28.98 | 29.01 | 28.87 | 28.90 | 28.80 | -0.52% | 36,951 |
| Aug 28, 2025 | 29.02 | 29.09 | 28.97 | 29.05 | 28.95 | 0.28% | 8,386 |
| Aug 27, 2025 | 28.92 | 29.03 | 28.92 | 28.97 | 28.87 | -0.14% | 10,681 |
| Aug 26, 2025 | 28.80 | 29.01 | 28.79 | 29.01 | 28.91 | 0.59% | 23,094 |
| Aug 25, 2025 | 28.95 | 28.97 | 28.84 | 28.84 | 28.74 | -0.43% | 11,359 |
| Aug 22, 2025 | 28.62 | 29.05 | 28.62 | 28.97 | 28.87 | 1.48% | 11,151 |
| Aug 21, 2025 | 28.59 | 28.68 | 28.49 | 28.54 | 28.45 | -0.62% | 27,136 |
| Aug 20, 2025 | 28.77 | 28.77 | 28.58 | 28.72 | 28.62 | -0.03% | 25,913 |
| Aug 19, 2025 | 28.80 | 28.80 | 28.68 | 28.73 | 28.63 | -0.10% | 22,013 |
| Aug 18, 2025 | 28.78 | 28.80 | 28.75 | 28.76 | 28.66 | -0.07% | 8,567 |
| Aug 15, 2025 | 28.83 | 28.84 | 28.78 | 28.78 | 28.68 | -0.45% | 9,564 |
| Aug 14, 2025 | 28.88 | 28.92 | 28.85 | 28.91 | 28.81 | -0.31% | 11,808 |
| Aug 13, 2025 | 28.90 | 29.00 | 28.87 | 29.00 | 28.90 | 0.62% | 10,242 |
| Aug 12, 2025 | 28.69 | 28.84 | 28.65 | 28.82 | 28.72 | 0.88% | 29,006 |
| Aug 11, 2025 | 28.56 | 28.68 | 28.56 | 28.57 | 28.47 | -0.14% | 26,544 |
| Aug 8, 2025 | 28.67 | 28.68 | 28.59 | 28.61 | 28.51 | 0.21% | 7,311 |
| Aug 7, 2025 | 28.68 | 28.68 | 28.49 | 28.55 | 28.45 | -0.04% | 7,385 |
| Aug 6, 2025 | 28.45 | 28.59 | 28.45 | 28.56 | 28.46 | 0.35% | 25,028 |
| Aug 5, 2025 | 28.53 | 28.61 | 28.43 | 28.46 | 28.36 | -0.35% | 11,898 |
| Aug 4, 2025 | 28.41 | 28.59 | 28.41 | 28.56 | 28.46 | 0.78% | 10,109 |
| Aug 1, 2025 | 28.33 | 28.41 | 28.23 | 28.34 | 28.24 | -0.52% | 24,388 |