STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
24.92
-0.34 (-1.33%)
At close: Aug 29, 2025, 4:00 PM
24.92
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.90 | 24.98 | 24.90 | 24.93 | - | -1.31% | 2,402 |
| Aug 28, 2025 | 25.06 | 25.26 | 25.06 | 25.26 | 25.26 | 0.62% | 5,530 |
| Aug 27, 2025 | 25.07 | 25.15 | 25.03 | 25.10 | 25.10 | 0.23% | 7,172 |
| Aug 26, 2025 | 24.98 | 25.04 | 24.93 | 25.04 | 25.04 | 0.30% | 7,730 |
| Aug 25, 2025 | 24.91 | 25.09 | 24.91 | 24.97 | 24.97 | -0.14% | 6,548 |
| Aug 22, 2025 | 25.03 | 25.09 | 25.00 | 25.00 | 25.00 | 1.49% | 7,270 |
| Aug 21, 2025 | 24.73 | 24.75 | 24.61 | 24.64 | 24.64 | -0.34% | 7,133 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.44 | 24.72 | 24.72 | -1.40% | 14,739 |
| Aug 19, 2025 | 25.72 | 25.72 | 25.02 | 25.07 | 24.82 | -1.06% | 14,111 |
| Aug 18, 2025 | 25.19 | 25.37 | 25.19 | 25.34 | 25.08 | - | 6,613 |
| Aug 15, 2025 | 25.35 | 25.38 | 25.31 | 25.34 | 25.08 | -0.50% | 15,960 |
| Aug 14, 2025 | 25.47 | 25.51 | 25.39 | 25.47 | 25.21 | -0.13% | 6,693 |
| Aug 13, 2025 | 25.44 | 25.59 | 25.42 | 25.50 | 25.24 | 0.23% | 6,744 |
| Aug 12, 2025 | 25.25 | 25.45 | 25.20 | 25.44 | 25.18 | 1.31% | 19,283 |
| Aug 11, 2025 | 25.26 | 25.31 | 25.10 | 25.11 | 24.86 | -0.37% | 223,953 |
| Aug 8, 2025 | 25.00 | 25.23 | 25.00 | 25.21 | 24.95 | 1.03% | 11,184 |
| Aug 7, 2025 | 24.93 | 25.10 | 24.82 | 24.95 | 24.70 | 0.27% | 10,578 |
| Aug 6, 2025 | 24.69 | 24.89 | 24.67 | 24.88 | 24.63 | 1.30% | 11,472 |
| Aug 5, 2025 | 24.75 | 24.86 | 24.56 | 24.56 | 24.31 | -0.74% | 7,043 |
| Aug 4, 2025 | 24.68 | 24.75 | 24.65 | 24.75 | 24.49 | 1.81% | 9,396 |
| Aug 1, 2025 | 24.59 | 24.59 | 24.23 | 24.31 | 24.06 | -2.36% | 10,294 |
| Jul 31, 2025 | 25.27 | 25.27 | 24.88 | 24.89 | 24.64 | -0.33% | 6,273 |
| Jul 30, 2025 | 25.00 | 25.04 | 24.87 | 24.98 | 24.72 | 0.02% | 5,579 |
| Jul 29, 2025 | 24.88 | 25.13 | 24.87 | 24.97 | 24.72 | 0.08% | 11,750 |
| Jul 28, 2025 | 25.07 | 25.07 | 24.92 | 24.95 | 24.70 | 0.10% | 12,204 |
| Jul 25, 2025 | 25.08 | 25.08 | 24.91 | 24.93 | 24.67 | 0.14% | 9,443 |
| Jul 24, 2025 | 24.87 | 24.95 | 24.86 | 24.89 | 24.64 | 0.24% | 7,218 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.74 | 24.83 | 24.58 | -0.75% | 12,943 |
| Jul 22, 2025 | 25.19 | 25.19 | 24.94 | 25.02 | 24.52 | -0.53% | 2,834 |
| Jul 21, 2025 | 25.14 | 25.27 | 25.04 | 25.15 | 24.65 | 0.62% | 11,563 |
| Jul 18, 2025 | 25.01 | 25.06 | 24.96 | 25.00 | 24.50 | -0.06% | 8,342 |
| Jul 17, 2025 | 24.90 | 25.06 | 24.88 | 25.01 | 24.51 | 0.75% | 22,651 |
| Jul 16, 2025 | 24.85 | 24.85 | 24.57 | 24.83 | 24.33 | 0.02% | 4,227 |
| Jul 15, 2025 | 24.95 | 24.95 | 24.82 | 24.82 | 24.33 | 0.23% | 11,038 |
| Jul 14, 2025 | 24.68 | 24.82 | 24.66 | 24.76 | 24.27 | 0.18% | 5,478 |
| Jul 11, 2025 | 24.70 | 24.72 | 24.68 | 24.72 | 24.23 | -0.24% | 6,225 |
| Jul 10, 2025 | 24.86 | 24.86 | 24.65 | 24.78 | 24.29 | 0.20% | 64,060 |
| Jul 9, 2025 | 24.73 | 24.83 | 24.68 | 24.73 | 24.24 | 0.51% | 5,743 |
| Jul 8, 2025 | 24.58 | 24.67 | 24.57 | 24.61 | 24.11 | -0.06% | 191,639 |
| Jul 7, 2025 | 24.73 | 24.73 | 24.54 | 24.62 | 24.13 | -0.77% | 145,455 |
| Jul 3, 2025 | 24.71 | 24.81 | 24.71 | 24.81 | 24.32 | 0.98% | 7,816 |
| Jul 2, 2025 | 24.41 | 24.57 | 24.40 | 24.57 | 24.08 | 0.82% | 3,883 |
| Jul 1, 2025 | 24.59 | 24.59 | 24.32 | 24.37 | 23.88 | -0.93% | 4,365 |
| Jun 30, 2025 | 24.50 | 24.60 | 24.46 | 24.60 | 24.11 | 0.61% | 11,756 |
| Jun 27, 2025 | 24.38 | 24.49 | 24.29 | 24.45 | 23.96 | 0.57% | 5,149 |
| Jun 26, 2025 | 24.24 | 24.34 | 24.23 | 24.31 | 23.83 | 0.71% | 162,192 |
| Jun 25, 2025 | 24.25 | 24.25 | 24.03 | 24.14 | 23.66 | -0.45% | 16,188 |
| Jun 24, 2025 | 24.09 | 24.32 | 24.09 | 24.25 | 23.53 | 1.29% | 4,987 |
| Jun 23, 2025 | 23.77 | 23.94 | 23.75 | 23.94 | 23.23 | 1.19% | 3,899 |
| Jun 20, 2025 | 23.77 | 23.77 | 23.56 | 23.66 | 22.96 | -0.32% | 24,658 |