Skip to main content
logo
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
25.94
+0.16 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
25.99
+0.05 (0.18%)
After-hours: Dec 5, 2025, 4:15 PM EST

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0226.1225.9125.9425.940.64%31,987
Dec 4, 202525.7025.8725.7025.7825.78-0.39%8,011
Dec 3, 202525.8825.9425.7125.8825.880.08%8,105
Dec 2, 202525.8025.9025.6025.8625.860.81%11,733
Dec 1, 202525.4625.7425.4625.6625.65-0.28%10,629
Nov 28, 202525.7425.9525.5725.7325.730.60%59,016
Nov 26, 202525.3725.6525.3725.5725.57-0.27%20,786
Nov 25, 202525.5425.6925.3925.6425.390.41%11,487
Nov 24, 202525.1025.5425.1025.5425.281.91%14,472
Nov 21, 202524.9825.2524.7825.0624.810.83%8,189
Nov 20, 202526.0026.0724.8224.8524.61-2.31%34,253
Nov 19, 202525.4125.7025.3125.4425.190.47%10,486
Nov 18, 202525.5025.5025.1825.3225.07-1.09%17,556
Nov 17, 202525.8025.9725.4825.6025.35-0.88%12,170
Nov 14, 202525.3826.0025.3525.8325.570.09%17,552
Nov 13, 202526.3826.3825.7425.8125.55-2.18%52,079
Nov 12, 202526.5726.5726.2526.3826.120.11%12,927
Nov 11, 202526.2726.4226.2126.3526.09-0.39%55,089
Nov 10, 202526.3226.4726.2026.4626.192.02%311,534
Nov 7, 202525.9025.9325.4925.9325.67-0.27%19,629
Nov 6, 202526.5026.5025.9126.0025.74-1.89%24,490
Nov 5, 202526.3526.6326.2926.5026.240.57%17,922
Nov 4, 202526.6826.6826.3026.3526.09-1.54%17,313
Nov 3, 202526.7526.8926.7126.7626.500.39%16,633
Oct 31, 202526.7626.9126.5826.6626.390.44%11,658
Oct 30, 202526.9226.9226.5426.5426.28-1.25%52,809
Oct 29, 202526.9627.0526.7526.8826.610.26%18,904
Oct 28, 202526.7726.8826.6326.8126.540.76%19,150
Oct 27, 202526.7126.7126.4626.6126.341.40%28,286
Oct 24, 202526.0426.2926.0426.2425.980.90%37,098
Oct 23, 202525.7026.0625.7026.0125.750.69%47,290
Oct 22, 202526.2126.2325.6325.8325.57-1.82%29,357
Oct 21, 202526.3526.3526.2426.3125.780.01%13,854
Oct 20, 202526.3026.3526.0926.3125.781.13%20,378
Oct 17, 202525.9226.0725.8026.0125.500.79%7,339
Oct 16, 202526.1026.2025.6625.8125.30-0.33%28,071
Oct 15, 202525.9826.1025.7025.8925.380.50%349,725
Oct 14, 202525.8925.9525.3825.7725.25-0.67%134,303
Oct 13, 202525.7825.9825.7825.9425.422.20%21,934
Oct 10, 202526.3526.3725.3525.3824.88-3.51%27,664
Oct 9, 202526.4226.4226.2526.3025.78-0.01%20,126
Oct 8, 202526.4226.4226.2126.3125.780.55%14,706
Oct 7, 202526.3226.3226.1226.1625.64-0.33%36,286
Oct 6, 202526.4226.4226.1526.2525.730.52%19,839
Oct 3, 202526.1726.2526.0826.1125.59-0.23%13,668
Oct 2, 202526.2126.2226.0626.1725.650.23%6,583
Oct 1, 202526.0026.1125.9426.1125.590.37%4,762
Sep 30, 202525.8826.0225.8826.0225.500.20%4,169
Sep 29, 202525.8726.0725.8725.9625.450.31%16,508
Sep 26, 202525.9225.9225.7525.8925.370.37%5,431