Skip to main content
logo
Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
31.11
+0.14 (0.45%)
At close: May 6, 2026, 4:00 PM EDT
31.11
0.00 (0.00%)
After-hours: May 6, 2026, 8:00 PM EDT

TACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202630.9231.1530.9231.1131.110.45%15,715
May 5, 202630.8831.0730.8330.9730.970.77%14,401
May 4, 202630.7730.9130.7130.7330.73-0.55%3,104
May 1, 202631.1031.1130.9030.9030.90-0.48%18,046
Apr 30, 202630.7831.0630.7831.0531.051.61%15,357
Apr 29, 202630.6330.6330.5030.5630.56-0.36%6,491
Apr 28, 202630.6930.7030.6030.6730.67-0.07%19,552
Apr 27, 202630.8030.8030.6730.6930.69-0.29%14,677
Apr 24, 202630.7330.7930.7330.7830.78-0.29%8,838
Apr 23, 202630.6830.8730.6830.8730.870.81%22,231
Apr 22, 202630.7630.7930.5730.6230.620.40%50,712
Apr 21, 202630.8230.8230.4930.5030.50-0.88%13,212
Apr 20, 202630.7630.9030.7630.7730.77-0.25%15,607
Apr 17, 202630.6530.8830.6530.8530.850.31%69,861
Apr 16, 202630.6830.8130.6530.7530.750.23%30,704
Apr 15, 202630.8030.8030.6230.6830.68-0.69%18,538
Apr 14, 202630.8730.9330.7430.8930.890.06%41,535
Apr 13, 202630.8230.8830.6930.8830.88-0.01%60,456
Apr 10, 202631.0131.0330.8630.8830.88-0.59%7,888
Apr 9, 202630.9031.1530.9031.0631.060.23%10,548
Apr 8, 202630.6630.9930.6630.9930.991.18%17,370
Apr 7, 202630.5930.6330.4930.6330.63-0.03%13,632
Apr 6, 202630.5730.7030.5230.6430.640.29%7,582
Apr 2, 202630.4730.6530.4330.5530.550.10%6,741
Apr 1, 202630.4730.6230.4630.5230.520.40%16,493
Mar 31, 202630.1130.4130.1030.4030.401.80%15,077
Mar 30, 202630.0430.1029.7829.8629.86-0.27%9,013
Mar 27, 202630.0730.1829.9329.9429.94-1.25%54,150
Mar 26, 202630.5830.6230.2830.3230.23-1.04%66,376
Mar 25, 202630.6330.6930.6230.6430.550.62%27,218
Mar 24, 202630.1230.5830.1230.4530.360.38%29,360
Mar 23, 202630.2230.5630.2230.3430.241.15%16,478
Mar 20, 202630.4630.4629.8929.9929.90-1.64%117,184
Mar 19, 202630.3330.4930.3330.4930.40-0.26%16,968
Mar 18, 202630.7630.8230.5630.5730.48-1.20%15,628
Mar 17, 202631.0431.1130.9330.9430.850.20%4,178
Mar 16, 202630.8330.9730.7830.8830.790.78%20,957
Mar 13, 202630.8530.9630.6330.6430.55-0.33%23,147
Mar 12, 202630.9230.9430.7330.7430.65-1.03%12,077
Mar 11, 202631.0031.0930.9531.0630.970.10%4,850
Mar 10, 202631.0731.2730.9831.0330.94-0.45%14,138
Mar 9, 202630.6231.1730.5731.1731.080.55%7,838
Mar 6, 202631.1331.1330.8431.0030.91-1.21%20,827
Mar 5, 202631.4731.5731.1731.3831.28-0.66%62,936
Mar 4, 202631.4231.6531.4231.5931.490.45%9,109
Mar 3, 202631.4231.5230.9631.4531.35-1.10%18,088
Mar 2, 202631.6931.8531.6331.8031.70-0.03%12,124
Feb 27, 202631.4831.8131.4831.8131.710.70%6,806
Feb 26, 202631.5931.5931.4731.5931.49-0.13%10,505
Feb 25, 202631.6631.6831.4231.6331.530.09%12,142