Fairlead Tactical Sector ETF (TACK)

NYSEARCA: TACK · Real-Time Price · USD

31.84

-0.16 (-0.51%)

At close: Sep 16, 2026, 4:00 PM EDT

31.84

0.00 (0.00%)

After-hours: Sep 16, 2026, 8:00 PM EDT

TACK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	31.99	32.10	31.99	32.04	-	0.13%	8,038
Sep 15, 2026	31.95	32.05	31.90	32.00	32.00	0.02%	10,359
Sep 14, 2026	32.03	32.07	31.97	31.99	31.99	-0.44%	6,201
Sep 11, 2026	32.15	32.20	32.10	32.14	32.14	0.55%	9,800
Sep 10, 2026	32.22	32.22	31.95	31.96	31.96	-0.82%	8,827
Sep 9, 2026	32.40	32.40	32.21	32.22	32.22	-0.53%	6,902
Sep 8, 2026	32.49	32.73	32.31	32.40	32.40	-0.44%	12,646
Sep 4, 2026	32.58	32.62	32.54	32.54	32.54	-0.37%	4,585
Sep 3, 2026	32.67	32.71	32.52	32.66	32.66	0.31%	12,263
Sep 2, 2026	32.45	32.59	32.45	32.56	32.56	0.47%	9,424
Sep 1, 2026	32.49	32.53	32.39	32.41	32.41	-0.46%	14,461
Aug 31, 2026	32.64	32.64	32.46	32.56	32.56	-0.12%	8,342
Aug 28, 2026	32.77	32.77	32.56	32.60	32.60	-0.46%	17,541
Aug 27, 2026	32.76	32.82	32.73	32.75	32.75	-0.27%	9,757
Aug 26, 2026	32.74	32.88	32.74	32.84	32.84	-0.03%	8,214
Aug 25, 2026	32.86	32.87	32.77	32.85	32.85	-0.15%	5,577
Aug 24, 2026	33.03	33.03	32.83	32.90	32.90	-0.11%	10,999
Aug 21, 2026	32.92	32.94	32.89	32.93	32.93	0.62%	25,653
Aug 20, 2026	32.89	32.92	32.72	32.73	32.73	-0.48%	13,160
Aug 19, 2026	33.01	33.01	32.87	32.89	32.89	0.66%	19,188
Aug 18, 2026	32.69	32.73	32.65	32.67	32.67	0.01%	11,025
Aug 17, 2026	32.68	32.73	32.67	32.67	32.67	-0.23%	18,912
Aug 14, 2026	32.83	32.83	32.74	32.75	32.75	0.14%	7,810
Aug 13, 2026	32.72	32.73	32.65	32.70	32.70	0.32%	23,178
Aug 12, 2026	32.50	32.63	32.50	32.60	32.60	0.39%	6,663
Aug 11, 2026	32.58	32.58	32.47	32.47	32.47	-0.02%	9,208
Aug 10, 2026	32.29	32.48	32.29	32.48	32.48	0.59%	14,985
Aug 7, 2026	32.22	32.33	32.20	32.29	32.29	0.37%	6,442
Aug 6, 2026	32.35	32.35	32.11	32.17	32.17	-0.22%	8,354
Aug 5, 2026	32.37	32.37	32.16	32.24	32.24	0.02%	3,278
Aug 4, 2026	32.00	32.26	31.76	32.23	32.23	0.91%	11,312
Aug 3, 2026	31.80	31.94	31.78	31.94	31.94	0.35%	22,068
Jul 31, 2026	31.74	31.93	31.67	31.83	31.83	-0.29%	301,307
Jul 30, 2026	31.86	31.94	31.74	31.92	31.92	-0.01%	11,485
Jul 29, 2026	32.21	32.28	31.91	31.92	31.92	-0.89%	22,963
Jul 28, 2026	32.41	32.41	32.19	32.21	32.21	0.47%	42,591
Jul 27, 2026	32.15	32.26	32.04	32.06	32.06	-0.25%	29,819
Jul 24, 2026	32.11	32.25	32.11	32.14	32.14	0.54%	6,549
Jul 23, 2026	31.93	32.04	31.90	31.97	31.97	0.13%	11,699
Jul 22, 2026	31.83	31.98	31.83	31.93	31.93	0.52%	10,176
Jul 21, 2026	31.71	31.77	31.59	31.76	31.76	0.48%	4,578
Jul 20, 2026	31.85	31.85	31.61	31.61	31.61	-0.48%	11,097
Jul 17, 2026	31.89	32.07	31.71	31.76	31.76	-0.37%	14,869
Jul 16, 2026	31.55	31.89	31.55	31.88	31.88	0.99%	14,103
Jul 15, 2026	31.78	31.78	31.49	31.57	31.57	-0.49%	10,667
Jul 14, 2026	31.92	31.92	31.67	31.72	31.72	-0.24%	4,548
Jul 13, 2026	31.94	31.94	31.77	31.80	31.80	0.19%	11,585
Jul 10, 2026	31.59	31.76	31.59	31.74	31.74	0.44%	16,677
Jul 9, 2026	31.66	31.70	31.60	31.60	31.60	-0.05%	7,948
Jul 8, 2026	31.81	31.81	31.60	31.62	31.62	-0.70%	5,780