STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
21.15
-0.25 (-1.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.29 | 21.39 | 21.13 | 21.39 | 21.39 | -0.05% | 13,496 |
| Apr 25, 2025 | 21.16 | 21.40 | 21.16 | 21.40 | 21.40 | 1.71% | 30,373 |
| Apr 24, 2025 | 20.67 | 21.13 | 20.67 | 21.04 | 21.04 | 1.79% | 6,969 |
| Apr 23, 2025 | 21.21 | 21.21 | 20.62 | 20.67 | 20.67 | 0.96% | 10,474 |
| Apr 22, 2025 | 20.37 | 20.58 | 20.35 | 20.47 | 20.28 | 1.75% | 9,864 |
| Apr 21, 2025 | 20.59 | 20.59 | 19.88 | 20.12 | 19.93 | -1.66% | 4,098 |
| Apr 17, 2025 | 20.50 | 20.58 | 20.39 | 20.46 | 20.26 | -0.15% | 6,755 |
| Apr 16, 2025 | 20.76 | 20.76 | 20.17 | 20.49 | 20.29 | -2.80% | 10,034 |
| Apr 15, 2025 | 21.18 | 21.29 | 21.08 | 21.08 | 20.88 | -0.14% | 4,180 |
| Apr 14, 2025 | 21.33 | 21.34 | 21.11 | 21.11 | 20.91 | 0.96% | 8,441 |
| Apr 11, 2025 | 20.43 | 20.91 | 20.43 | 20.91 | 20.71 | 1.75% | 2,631 |
| Apr 10, 2025 | 20.83 | 20.93 | 20.26 | 20.55 | 20.35 | -4.46% | 11,427 |
| Apr 9, 2025 | 19.15 | 21.51 | 19.15 | 21.51 | 21.30 | 11.62% | 26,445 |
| Apr 8, 2025 | 20.38 | 20.41 | 19.14 | 19.27 | 19.09 | -1.83% | 6,506 |
| Apr 7, 2025 | 19.00 | 20.36 | 18.60 | 19.63 | 19.44 | 0.46% | 34,611 |
| Apr 4, 2025 | 20.01 | 20.26 | 19.54 | 19.54 | 19.35 | -6.28% | 30,769 |
| Apr 3, 2025 | 21.08 | 21.12 | 20.82 | 20.85 | 20.65 | -4.84% | 7,528 |
| Apr 2, 2025 | 21.62 | 22.02 | 21.62 | 21.91 | 21.70 | 0.74% | 36,240 |
| Apr 1, 2025 | 21.48 | 21.75 | 21.45 | 21.75 | 21.54 | 0.83% | 45,980 |
| Mar 31, 2025 | 21.19 | 21.57 | 21.19 | 21.57 | 21.36 | 0.05% | 12,182 |
| Mar 28, 2025 | 21.89 | 21.94 | 21.53 | 21.56 | 21.35 | -2.09% | 6,952 |
| Mar 27, 2025 | 21.81 | 22.17 | 21.81 | 22.02 | 21.81 | -0.45% | 10,073 |
| Mar 26, 2025 | 22.43 | 22.43 | 22.11 | 22.12 | 21.91 | -2.56% | 8,223 |
| Mar 25, 2025 | 22.65 | 22.72 | 22.60 | 22.70 | 22.26 | 0.44% | 28,739 |
| Mar 24, 2025 | 22.67 | 22.67 | 22.48 | 22.60 | 22.16 | 1.80% | 7,611 |
| Mar 21, 2025 | 21.91 | 22.20 | 21.91 | 22.20 | 21.77 | 0.32% | 2,535 |
| Mar 20, 2025 | 22.09 | 22.30 | 22.08 | 22.13 | 21.70 | -0.27% | 7,369 |
| Mar 19, 2025 | 22.00 | 22.27 | 21.98 | 22.19 | 21.76 | 1.23% | 4,665 |
| Mar 18, 2025 | 22.28 | 22.28 | 21.83 | 21.92 | 21.49 | -1.62% | 4,158 |
| Mar 17, 2025 | 22.20 | 22.36 | 22.07 | 22.28 | 21.84 | 0.45% | 12,349 |
| Mar 14, 2025 | 21.98 | 22.18 | 21.86 | 22.18 | 21.75 | 2.35% | 6,225 |
| Mar 13, 2025 | 21.94 | 21.94 | 21.59 | 21.67 | 21.25 | -1.86% | 55,723 |
| Mar 12, 2025 | 22.14 | 22.14 | 21.88 | 22.08 | 21.65 | 1.15% | 8,728 |
| Mar 11, 2025 | 21.78 | 21.94 | 21.74 | 21.83 | 21.40 | -0.02% | 2,650 |
| Mar 10, 2025 | 22.40 | 22.40 | 21.71 | 21.83 | 21.41 | -3.98% | 9,346 |
| Mar 7, 2025 | 22.45 | 22.74 | 22.22 | 22.74 | 22.29 | 1.02% | 6,556 |
| Mar 6, 2025 | 22.95 | 22.98 | 22.46 | 22.51 | 22.07 | -2.85% | 9,239 |
| Mar 5, 2025 | 22.86 | 23.23 | 22.83 | 23.17 | 22.72 | 1.36% | 8,277 |
| Mar 4, 2025 | 22.75 | 23.17 | 22.59 | 22.86 | 22.41 | -0.65% | 12,070 |
| Mar 3, 2025 | 23.71 | 23.71 | 22.86 | 23.01 | 22.56 | -2.25% | 15,633 |
| Feb 28, 2025 | 23.00 | 23.54 | 23.00 | 23.54 | 23.08 | 1.75% | 7,882 |
| Feb 27, 2025 | 23.59 | 23.70 | 23.14 | 23.14 | 22.68 | -2.92% | 5,810 |
| Feb 26, 2025 | 23.92 | 24.05 | 23.72 | 23.83 | 23.36 | -0.63% | 5,804 |
| Feb 25, 2025 | 24.28 | 24.28 | 23.87 | 23.98 | 23.27 | -1.39% | 10,698 |
| Feb 24, 2025 | 24.43 | 24.55 | 24.32 | 24.32 | 23.60 | -1.14% | 21,317 |
| Feb 21, 2025 | 24.84 | 25.02 | 24.54 | 24.60 | 23.87 | -1.64% | 23,940 |
| Feb 20, 2025 | 25.12 | 25.12 | 24.85 | 25.01 | 24.27 | -0.28% | 7,841 |
| Feb 19, 2025 | 25.00 | 25.12 | 24.99 | 25.08 | 24.34 | 0.04% | 2,941 |
| Feb 18, 2025 | 25.08 | 25.10 | 24.96 | 25.07 | 24.33 | -0.04% | 10,901 |
| Feb 14, 2025 | 25.01 | 25.08 | 24.99 | 25.08 | 24.34 | 0.46% | 4,056 |