Skip to main content
logo
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
25.00
-0.01 (-0.06%)
Jul 18, 2025, 4:00 PM - Market closed

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.0125.0624.9625.0025.00-0.06%8,342
Jul 17, 202524.9025.0624.8825.0125.010.75%22,651
Jul 16, 202524.8524.8524.5724.8324.830.02%4,227
Jul 15, 202524.9524.9524.8224.8224.820.23%11,038
Jul 14, 202524.6824.8224.6624.7624.760.18%5,478
Jul 11, 202524.7024.7224.6824.7224.72-0.24%6,225
Jul 10, 202524.8624.8624.6524.7824.780.20%64,060
Jul 9, 202524.7324.8324.6824.7324.730.51%5,743
Jul 8, 202524.5824.6724.5724.6124.61-0.06%191,639
Jul 7, 202524.7324.7324.5424.6224.62-0.77%145,455
Jul 3, 202524.7124.8124.7124.8124.810.98%7,816
Jul 2, 202524.4124.5724.4024.5724.570.82%3,883
Jul 1, 202524.5924.5924.3224.3724.37-0.93%4,365
Jun 30, 202524.5024.6024.4624.6024.600.61%11,756
Jun 27, 202524.3824.4924.2924.4524.450.57%5,149
Jun 26, 202524.2424.3424.2324.3124.310.71%162,192
Jun 25, 202524.2524.2524.0324.1424.14-0.45%16,188
Jun 24, 202524.0924.3224.0924.2524.011.29%4,987
Jun 23, 202523.7723.9423.7523.9423.711.19%3,899
Jun 20, 202523.7723.7723.5623.6623.43-0.32%24,658
Jun 18, 202523.9023.9023.7423.7423.50-0.11%1,375
Jun 17, 202523.8123.9223.7623.7623.53-0.79%6,279
Jun 16, 202523.8524.0223.8523.9523.711.17%2,100
Jun 13, 202523.7423.8223.6523.6723.44-1.25%2,048
Jun 12, 202523.9124.0123.9023.9723.740.46%95,818
Jun 11, 202523.9924.1123.8523.8623.63-0.58%6,648
Jun 10, 202523.8624.0023.8124.0023.770.88%3,418
Jun 9, 202523.7923.8723.7523.7923.56-5,879
Jun 6, 202523.7823.8323.7823.7923.560.93%13,296
Jun 5, 202523.7523.9223.5523.5723.34-0.73%104,617
Jun 4, 202523.6923.7423.6923.7423.510.40%8,714
Jun 3, 202523.5323.7323.5023.6523.420.81%30,123
Jun 2, 202523.3023.4823.3023.4623.230.48%5,515
May 30, 202523.2923.3523.2623.3523.120.08%1,170
May 29, 202523.5123.5223.3323.3323.10-7,239
May 28, 202523.4023.4423.3323.3323.10-0.21%4,379
May 27, 202523.2423.4223.1523.3823.152.41%7,324
May 23, 202522.8122.9322.7922.8322.61-1.00%27,601
May 22, 202523.0223.1823.0123.0622.830.17%4,657
May 21, 202523.4723.4723.0023.0222.79-2.04%3,512
May 20, 202523.5023.5023.0923.5023.03-0.25%7,446
May 19, 202523.4623.5623.4423.5623.090.04%7,219
May 16, 202523.5023.5523.4423.5523.080.38%4,433
May 15, 202523.3323.5423.2523.4623.000.11%9,747
May 14, 202523.2823.4423.2823.4422.970.71%105,904
May 13, 202523.0023.3823.0023.2722.811.31%8,100
May 12, 202522.8922.9722.7422.9722.524.13%12,399
May 9, 202522.2422.2422.0422.0621.620.09%2,139
May 8, 202522.0422.2521.9822.0421.600.78%5,043
May 7, 202521.7721.9021.6921.8721.440.55%157,865