STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
24.19
-0.36 (-1.45%)
Feb 5, 2026, 4:00 PM EST - Market closed
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 24.50 | 24.50 | 24.04 | 24.19 | 24.19 | -1.47% | 25,838 |
| Feb 4, 2026 | 25.05 | 25.05 | 24.35 | 24.55 | 24.55 | -1.75% | 123,309 |
| Feb 3, 2026 | 25.81 | 25.81 | 24.75 | 24.99 | 24.99 | -1.56% | 16,404 |
| Feb 2, 2026 | 25.21 | 25.52 | 25.18 | 25.39 | 25.39 | 0.73% | 7,241 |
| Jan 30, 2026 | 25.52 | 25.55 | 25.12 | 25.20 | 25.20 | -1.42% | 4,306 |
| Jan 29, 2026 | 25.83 | 25.83 | 25.14 | 25.56 | 25.56 | -0.65% | 6,001 |
| Jan 28, 2026 | 25.53 | 25.87 | 25.53 | 25.73 | 25.73 | 0.31% | 6,541 |
| Jan 27, 2026 | 25.46 | 25.77 | 25.46 | 25.65 | 25.65 | 1.04% | 18,411 |
| Jan 26, 2026 | 25.26 | 25.55 | 25.25 | 25.39 | 25.39 | 0.10% | 16,824 |
| Jan 23, 2026 | 25.34 | 25.47 | 25.10 | 25.36 | 25.36 | 0.75% | 10,811 |
| Jan 22, 2026 | 24.99 | 25.28 | 24.99 | 25.17 | 25.17 | -0.47% | 38,334 |
| Jan 21, 2026 | 25.20 | 25.38 | 24.98 | 25.29 | 25.04 | 1.16% | 8,684 |
| Jan 20, 2026 | 25.42 | 25.42 | 24.96 | 25.00 | 24.75 | -1.81% | 31,263 |
| Jan 16, 2026 | 25.44 | 25.53 | 25.36 | 25.46 | 25.21 | 0.28% | 21,206 |
| Jan 15, 2026 | 25.41 | 25.70 | 25.35 | 25.39 | 25.14 | 0.12% | 17,251 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.13 | 25.36 | 25.11 | -0.90% | 34,206 |
| Jan 13, 2026 | 25.92 | 25.92 | 25.46 | 25.59 | 25.34 | -0.31% | 45,948 |
| Jan 12, 2026 | 25.60 | 25.81 | 25.49 | 25.67 | 25.42 | 0.12% | 9,440 |
| Jan 9, 2026 | 25.76 | 25.76 | 25.45 | 25.64 | 25.39 | 0.58% | 14,661 |
| Jan 8, 2026 | 25.79 | 25.79 | 25.35 | 25.49 | 25.24 | -0.51% | 16,752 |
| Jan 7, 2026 | 25.51 | 25.71 | 25.51 | 25.62 | 25.37 | 0.23% | 14,734 |
| Jan 6, 2026 | 25.59 | 25.59 | 25.40 | 25.56 | 25.31 | 0.51% | 23,120 |
| Jan 5, 2026 | 25.10 | 25.49 | 25.10 | 25.43 | 25.18 | 0.43% | 40,196 |
| Jan 2, 2026 | 25.73 | 25.73 | 25.23 | 25.32 | 25.07 | - | 24,298 |
| Dec 31, 2025 | 25.76 | 25.76 | 25.31 | 25.32 | 25.07 | -0.67% | 26,603 |
| Dec 30, 2025 | 25.62 | 25.62 | 25.48 | 25.49 | 25.24 | -0.07% | 63,376 |
| Dec 29, 2025 | 25.60 | 25.60 | 25.40 | 25.51 | 25.26 | -0.88% | 98,504 |
| Dec 26, 2025 | 25.79 | 25.81 | 25.60 | 25.74 | 25.48 | 0.33% | 34,945 |
| Dec 24, 2025 | 25.84 | 25.84 | 25.48 | 25.65 | 25.40 | -0.58% | 8,520 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.62 | 25.80 | 25.29 | 0.57% | 16,871 |
| Dec 22, 2025 | 25.74 | 25.75 | 25.62 | 25.66 | 25.15 | 0.02% | 6,824 |
| Dec 19, 2025 | 25.53 | 25.70 | 25.48 | 25.65 | 25.15 | 1.42% | 14,074 |
| Dec 18, 2025 | 25.57 | 25.57 | 25.15 | 25.29 | 24.79 | 0.74% | 7,998 |
| Dec 17, 2025 | 25.78 | 25.78 | 25.00 | 25.11 | 24.61 | -1.21% | 16,134 |
| Dec 16, 2025 | 25.25 | 25.46 | 25.20 | 25.41 | 24.91 | 0.15% | 18,581 |
| Dec 15, 2025 | 25.70 | 25.70 | 25.35 | 25.37 | 24.88 | -0.77% | 16,904 |
| Dec 12, 2025 | 26.10 | 26.10 | 25.38 | 25.57 | 25.07 | -1.43% | 21,387 |
| Dec 11, 2025 | 26.16 | 26.16 | 25.68 | 25.94 | 25.43 | -0.41% | 14,480 |
| Dec 10, 2025 | 25.90 | 26.10 | 25.79 | 26.05 | 25.54 | 0.32% | 17,542 |
| Dec 9, 2025 | 26.10 | 26.10 | 25.92 | 25.97 | 25.46 | 0.44% | 81,933 |
| Dec 8, 2025 | 26.20 | 26.20 | 25.75 | 25.85 | 25.34 | -0.36% | 13,935 |
| Dec 5, 2025 | 26.02 | 26.12 | 25.91 | 25.94 | 25.44 | 0.64% | 31,987 |
| Dec 4, 2025 | 25.70 | 25.87 | 25.70 | 25.78 | 25.27 | -0.39% | 8,011 |
| Dec 3, 2025 | 25.88 | 25.94 | 25.71 | 25.88 | 25.37 | 0.08% | 8,105 |
| Dec 2, 2025 | 25.80 | 25.90 | 25.60 | 25.86 | 25.36 | 0.81% | 11,733 |
| Dec 1, 2025 | 25.46 | 25.74 | 25.46 | 25.66 | 25.15 | -0.28% | 10,629 |
| Nov 28, 2025 | 25.74 | 25.95 | 25.57 | 25.73 | 25.22 | 0.60% | 59,016 |
| Nov 26, 2025 | 25.37 | 25.65 | 25.37 | 25.57 | 25.07 | -0.27% | 20,786 |
| Nov 25, 2025 | 25.54 | 25.69 | 25.39 | 25.64 | 24.89 | 0.41% | 11,487 |
| Nov 24, 2025 | 25.10 | 25.54 | 25.10 | 25.54 | 24.79 | 1.91% | 14,472 |