STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
26.11
+0.10 (0.37%)
At close: Oct 1, 2025, 4:00 PM EDT
26.11
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:15 PM EDT
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.00 | 26.11 | 25.94 | 26.11 | - | 0.37% | 4,760 |
| Sep 30, 2025 | 25.88 | 26.02 | 25.88 | 26.02 | 26.02 | 0.20% | 4,169 |
| Sep 29, 2025 | 25.87 | 26.07 | 25.87 | 25.96 | 25.96 | 0.31% | 16,508 |
| Sep 26, 2025 | 25.92 | 25.92 | 25.75 | 25.89 | 25.89 | 0.37% | 5,431 |
| Sep 25, 2025 | 25.80 | 25.85 | 25.63 | 25.79 | 25.79 | -0.27% | 26,882 |
| Sep 24, 2025 | 25.93 | 25.94 | 25.78 | 25.86 | 25.86 | -1.28% | 17,566 |
| Sep 23, 2025 | 26.35 | 26.35 | 26.15 | 26.20 | 25.95 | -0.59% | 33,099 |
| Sep 22, 2025 | 26.23 | 26.36 | 26.22 | 26.35 | 26.10 | 0.46% | 120,526 |
| Sep 19, 2025 | 26.01 | 26.24 | 26.01 | 26.23 | 25.98 | 0.59% | 100,570 |
| Sep 18, 2025 | 26.02 | 26.19 | 26.02 | 26.08 | 25.83 | 0.99% | 32,067 |
| Sep 17, 2025 | 25.90 | 25.90 | 25.58 | 25.82 | 25.58 | -0.34% | 99,632 |
| Sep 16, 2025 | 25.89 | 25.94 | 25.86 | 25.91 | 25.66 | 0.01% | 14,470 |
| Sep 15, 2025 | 25.69 | 25.91 | 25.69 | 25.91 | 25.66 | 0.85% | 23,464 |
| Sep 12, 2025 | 25.56 | 25.74 | 25.56 | 25.69 | 25.44 | 0.43% | 11,803 |
| Sep 11, 2025 | 25.51 | 25.61 | 25.48 | 25.58 | 25.33 | 0.50% | 11,858 |
| Sep 10, 2025 | 25.40 | 25.55 | 25.37 | 25.45 | 25.21 | 0.15% | 23,448 |
| Sep 9, 2025 | 25.36 | 25.42 | 25.27 | 25.41 | 25.17 | 0.21% | 27,290 |
| Sep 8, 2025 | 25.38 | 25.41 | 25.28 | 25.36 | 25.12 | 0.67% | 65,316 |
| Sep 5, 2025 | 25.35 | 25.38 | 25.06 | 25.19 | 24.95 | 0.09% | 13,898 |
| Sep 4, 2025 | 24.92 | 25.17 | 24.92 | 25.17 | 24.93 | 1.02% | 11,029 |
| Sep 3, 2025 | 24.86 | 25.01 | 24.78 | 24.92 | 24.68 | 0.73% | 5,922 |
| Sep 2, 2025 | 24.68 | 24.74 | 24.53 | 24.74 | 24.50 | -0.73% | 8,864 |
| Aug 29, 2025 | 24.90 | 24.98 | 24.87 | 24.92 | 24.68 | -1.33% | 4,517 |
| Aug 28, 2025 | 25.06 | 25.26 | 25.06 | 25.26 | 25.02 | 0.62% | 5,530 |
| Aug 27, 2025 | 25.07 | 25.15 | 25.03 | 25.10 | 24.86 | 0.23% | 7,172 |
| Aug 26, 2025 | 24.98 | 25.04 | 24.93 | 25.04 | 24.81 | 0.30% | 7,730 |
| Aug 25, 2025 | 24.91 | 25.09 | 24.91 | 24.97 | 24.73 | -0.14% | 6,548 |
| Aug 22, 2025 | 25.03 | 25.09 | 25.00 | 25.00 | 24.76 | 1.49% | 7,270 |
| Aug 21, 2025 | 24.73 | 24.75 | 24.61 | 24.64 | 24.40 | -0.34% | 7,133 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.44 | 24.72 | 24.48 | -1.40% | 14,739 |
| Aug 19, 2025 | 25.72 | 25.72 | 25.02 | 25.07 | 24.58 | -1.06% | 14,111 |
| Aug 18, 2025 | 25.19 | 25.37 | 25.19 | 25.34 | 24.84 | - | 6,613 |
| Aug 15, 2025 | 25.35 | 25.38 | 25.31 | 25.34 | 24.84 | -0.50% | 15,960 |
| Aug 14, 2025 | 25.47 | 25.51 | 25.39 | 25.47 | 24.97 | -0.13% | 6,693 |
| Aug 13, 2025 | 25.44 | 25.59 | 25.42 | 25.50 | 25.00 | 0.23% | 6,744 |
| Aug 12, 2025 | 25.25 | 25.45 | 25.20 | 25.44 | 24.94 | 1.31% | 19,283 |
| Aug 11, 2025 | 25.26 | 25.31 | 25.10 | 25.11 | 24.62 | -0.37% | 223,953 |
| Aug 8, 2025 | 25.00 | 25.23 | 25.00 | 25.21 | 24.71 | 1.03% | 11,184 |
| Aug 7, 2025 | 24.93 | 25.10 | 24.82 | 24.95 | 24.46 | 0.27% | 10,578 |
| Aug 6, 2025 | 24.69 | 24.89 | 24.67 | 24.88 | 24.39 | 1.30% | 11,472 |
| Aug 5, 2025 | 24.75 | 24.86 | 24.56 | 24.56 | 24.08 | -0.74% | 7,043 |
| Aug 4, 2025 | 24.68 | 24.75 | 24.65 | 24.75 | 24.26 | 1.81% | 9,396 |
| Aug 1, 2025 | 24.59 | 24.59 | 24.23 | 24.31 | 23.83 | -2.36% | 10,294 |
| Jul 31, 2025 | 25.27 | 25.27 | 24.88 | 24.89 | 24.41 | -0.33% | 6,273 |
| Jul 30, 2025 | 25.00 | 25.04 | 24.87 | 24.98 | 24.49 | 0.02% | 5,579 |
| Jul 29, 2025 | 24.88 | 25.13 | 24.87 | 24.97 | 24.48 | 0.08% | 11,750 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.92 | 24.95 | 24.46 | 0.10% | 12,204 |
| Jul 25, 2025 | 25.08 | 25.08 | 24.91 | 24.93 | 24.44 | 0.14% | 9,443 |
| Jul 24, 2025 | 24.87 | 24.95 | 24.86 | 24.89 | 24.40 | 0.24% | 7,218 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.74 | 24.83 | 24.34 | -0.75% | 12,943 |