Fairlead Tactical Sector ETF (TACK)
NYSEARCA: TACK · Real-Time Price · USD
31.61
-0.15 (-0.48%)
At close: Jul 20, 2026, 4:00 PM EDT
31.61
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
TACK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 31.86 | 31.94 | 31.76 | 31.84 | 31.84 | 0.40% | 9,694 |
| Jul 6, 2026 | 31.74 | 31.77 | 31.65 | 31.71 | 31.71 | -0.17% | 7,768 |
| Jul 2, 2026 | 31.75 | 31.78 | 31.58 | 31.77 | 31.76 | 1.01% | 6,525 |
| Jul 1, 2026 | 31.49 | 31.58 | 31.45 | 31.45 | 31.45 | -0.58% | 22,590 |
| Jun 30, 2026 | 31.63 | 31.71 | 31.59 | 31.63 | 31.63 | -0.22% | 3,805 |
| Jun 29, 2026 | 31.78 | 31.78 | 31.59 | 31.70 | 31.70 | -0.18% | 14,550 |
| Jun 26, 2026 | 31.62 | 31.80 | 31.62 | 31.76 | 31.76 | 0.36% | 18,579 |
| Jun 25, 2026 | 31.67 | 31.89 | 31.67 | 31.77 | 31.64 | 0.83% | 17,027 |
| Jun 24, 2026 | 31.50 | 31.57 | 31.39 | 31.51 | 31.38 | 0.17% | 41,872 |
| Jun 23, 2026 | 31.40 | 31.53 | 31.40 | 31.46 | 31.33 | -0.06% | 20,737 |
| Jun 22, 2026 | 31.26 | 31.56 | 31.26 | 31.48 | 31.35 | 0.54% | 32,539 |
| Jun 18, 2026 | 31.45 | 31.45 | 31.29 | 31.31 | 31.18 | 0.13% | 13,789 |
| Jun 17, 2026 | 31.73 | 31.73 | 31.25 | 31.27 | 31.14 | -1.33% | 15,155 |
| Jun 16, 2026 | 31.76 | 31.87 | 31.69 | 31.69 | 31.56 | -0.09% | 23,163 |
| Jun 15, 2026 | 31.80 | 31.87 | 31.72 | 31.72 | 31.59 | 0.13% | 22,197 |
| Jun 12, 2026 | 31.54 | 31.75 | 31.54 | 31.68 | 31.55 | 0.80% | 5,814 |
| Jun 11, 2026 | 31.31 | 31.53 | 31.27 | 31.43 | 31.30 | 1.03% | 10,034 |
| Jun 10, 2026 | 31.28 | 31.40 | 31.11 | 31.11 | 30.98 | -0.70% | 14,317 |
| Jun 9, 2026 | 31.32 | 31.33 | 31.09 | 31.33 | 31.20 | 0.56% | 14,900 |
| Jun 8, 2026 | 31.47 | 31.47 | 31.15 | 31.16 | 31.03 | -0.43% | 14,373 |
| Jun 5, 2026 | 31.52 | 31.52 | 31.28 | 31.29 | 31.16 | -0.95% | 25,369 |
| Jun 4, 2026 | 31.49 | 31.59 | 31.47 | 31.59 | 31.46 | 0.83% | 12,500 |
| Jun 3, 2026 | 31.35 | 31.55 | 31.33 | 31.33 | 31.20 | 0.13% | 33,114 |
| Jun 2, 2026 | 31.10 | 31.32 | 31.10 | 31.29 | 31.16 | 0.68% | 14,013 |
| Jun 1, 2026 | 31.12 | 31.16 | 31.02 | 31.08 | 30.95 | -0.51% | 20,313 |
| May 29, 2026 | 31.24 | 31.26 | 31.21 | 31.24 | 31.11 | -0.30% | 15,964 |
| May 28, 2026 | 31.30 | 31.46 | 31.26 | 31.33 | 31.20 | 0.09% | 31,157 |
| May 27, 2026 | 31.28 | 31.36 | 31.28 | 31.30 | 31.18 | -0.18% | 7,060 |
| May 26, 2026 | 31.46 | 31.46 | 31.36 | 31.36 | 31.23 | 0.14% | 23,259 |
| May 22, 2026 | 31.29 | 31.33 | 31.19 | 31.32 | 31.19 | 0.67% | 9,014 |
| May 21, 2026 | 30.99 | 31.12 | 30.88 | 31.11 | 30.98 | 0.18% | 10,592 |
| May 20, 2026 | 31.07 | 31.09 | 31.00 | 31.05 | 30.92 | 0.27% | 39,576 |
| May 19, 2026 | 30.82 | 31.02 | 30.80 | 30.97 | 30.84 | -0.03% | 10,008 |
| May 18, 2026 | 30.81 | 30.98 | 30.81 | 30.98 | 30.85 | 0.51% | 21,894 |
| May 15, 2026 | 30.96 | 30.97 | 30.82 | 30.82 | 30.70 | -1.11% | 11,878 |
| May 14, 2026 | 31.16 | 31.24 | 31.16 | 31.17 | 31.04 | 0.13% | 5,429 |
| May 13, 2026 | 31.03 | 31.15 | 30.96 | 31.13 | 31.00 | 0.06% | 10,577 |
| May 12, 2026 | 30.94 | 31.18 | 30.93 | 31.11 | 30.98 | 0.10% | 12,337 |
| May 11, 2026 | 30.88 | 31.11 | 30.88 | 31.08 | 30.95 | 0.82% | 196,053 |
| May 8, 2026 | 30.94 | 30.94 | 30.83 | 30.83 | 30.70 | 0.25% | 5,021 |
| May 7, 2026 | 31.11 | 31.11 | 30.74 | 30.75 | 30.62 | -1.14% | 8,430 |
| May 6, 2026 | 30.92 | 31.15 | 30.92 | 31.11 | 30.98 | 0.45% | 15,715 |