STF Tactical Growth & Income ETF (TUGN)
 NASDAQ: TUGN · Real-Time Price · USD
 26.66
 +0.12 (0.44%)
  At close: Oct 31, 2025, 4:00 PM EDT
26.66
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 4:15 PM EDT
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.76 | 26.91 | 26.72 | 26.76 | - | 0.83% | 3,830 | 
| Oct 30, 2025 | 26.92 | 26.92 | 26.54 | 26.54 | 26.54 | -1.25% | 52,809 | 
| Oct 29, 2025 | 26.96 | 27.05 | 26.75 | 26.88 | 26.88 | 0.26% | 18,904 | 
| Oct 28, 2025 | 26.77 | 26.88 | 26.63 | 26.81 | 26.81 | 0.76% | 19,150 | 
| Oct 27, 2025 | 26.71 | 26.71 | 26.46 | 26.61 | 26.61 | 1.40% | 28,286 | 
| Oct 24, 2025 | 26.04 | 26.29 | 26.04 | 26.24 | 26.24 | 0.90% | 37,098 | 
| Oct 23, 2025 | 25.70 | 26.06 | 25.70 | 26.01 | 26.01 | 0.69% | 47,290 | 
| Oct 22, 2025 | 26.21 | 26.23 | 25.63 | 25.83 | 25.83 | -1.82% | 29,357 | 
| Oct 21, 2025 | 26.35 | 26.35 | 26.24 | 26.31 | 26.04 | 0.01% | 13,854 | 
| Oct 20, 2025 | 26.30 | 26.35 | 26.09 | 26.31 | 26.04 | 1.13% | 20,378 | 
| Oct 17, 2025 | 25.92 | 26.07 | 25.80 | 26.01 | 25.75 | 0.79% | 7,339 | 
| Oct 16, 2025 | 26.10 | 26.20 | 25.66 | 25.81 | 25.55 | -0.33% | 28,071 | 
| Oct 15, 2025 | 25.98 | 26.10 | 25.70 | 25.89 | 25.63 | 0.50% | 349,725 | 
| Oct 14, 2025 | 25.89 | 25.95 | 25.38 | 25.77 | 25.51 | -0.67% | 134,303 | 
| Oct 13, 2025 | 25.78 | 25.98 | 25.78 | 25.94 | 25.68 | 2.20% | 21,934 | 
| Oct 10, 2025 | 26.35 | 26.37 | 25.35 | 25.38 | 25.12 | -3.51% | 27,664 | 
| Oct 9, 2025 | 26.42 | 26.42 | 26.25 | 26.30 | 26.04 | -0.01% | 20,126 | 
| Oct 8, 2025 | 26.42 | 26.42 | 26.21 | 26.31 | 26.04 | 0.55% | 14,706 | 
| Oct 7, 2025 | 26.32 | 26.32 | 26.12 | 26.16 | 25.90 | -0.33% | 36,286 | 
| Oct 6, 2025 | 26.42 | 26.42 | 26.15 | 26.25 | 25.98 | 0.52% | 19,839 | 
| Oct 3, 2025 | 26.17 | 26.25 | 26.08 | 26.11 | 25.85 | -0.23% | 13,668 | 
| Oct 2, 2025 | 26.21 | 26.22 | 26.06 | 26.17 | 25.91 | 0.23% | 6,583 | 
| Oct 1, 2025 | 26.00 | 26.11 | 25.94 | 26.11 | 25.85 | 0.37% | 4,762 | 
| Sep 30, 2025 | 25.88 | 26.02 | 25.88 | 26.02 | 25.75 | 0.20% | 4,169 | 
| Sep 29, 2025 | 25.87 | 26.07 | 25.87 | 25.96 | 25.70 | 0.31% | 16,508 | 
| Sep 26, 2025 | 25.92 | 25.92 | 25.75 | 25.89 | 25.62 | 0.37% | 5,431 | 
| Sep 25, 2025 | 25.80 | 25.85 | 25.63 | 25.79 | 25.53 | -0.27% | 26,882 | 
| Sep 24, 2025 | 25.93 | 25.94 | 25.78 | 25.86 | 25.60 | -1.28% | 17,566 | 
| Sep 23, 2025 | 26.35 | 26.35 | 26.15 | 26.20 | 25.68 | -0.59% | 33,099 | 
| Sep 22, 2025 | 26.23 | 26.36 | 26.22 | 26.35 | 25.84 | 0.46% | 120,526 | 
| Sep 19, 2025 | 26.01 | 26.24 | 26.01 | 26.23 | 25.72 | 0.59% | 100,570 | 
| Sep 18, 2025 | 26.02 | 26.19 | 26.02 | 26.08 | 25.57 | 0.99% | 32,067 | 
| Sep 17, 2025 | 25.90 | 25.90 | 25.58 | 25.82 | 25.32 | -0.34% | 99,632 | 
| Sep 16, 2025 | 25.89 | 25.94 | 25.86 | 25.91 | 25.40 | 0.01% | 14,470 | 
| Sep 15, 2025 | 25.69 | 25.91 | 25.69 | 25.91 | 25.40 | 0.85% | 23,464 | 
| Sep 12, 2025 | 25.56 | 25.74 | 25.56 | 25.69 | 25.19 | 0.43% | 11,803 | 
| Sep 11, 2025 | 25.51 | 25.61 | 25.48 | 25.58 | 25.08 | 0.50% | 11,858 | 
| Sep 10, 2025 | 25.40 | 25.55 | 25.37 | 25.45 | 24.95 | 0.15% | 23,448 | 
| Sep 9, 2025 | 25.36 | 25.42 | 25.27 | 25.41 | 24.92 | 0.21% | 27,290 | 
| Sep 8, 2025 | 25.38 | 25.41 | 25.28 | 25.36 | 24.87 | 0.67% | 65,316 | 
| Sep 5, 2025 | 25.35 | 25.38 | 25.06 | 25.19 | 24.70 | 0.09% | 13,898 | 
| Sep 4, 2025 | 24.92 | 25.17 | 24.92 | 25.17 | 24.68 | 1.02% | 11,029 | 
| Sep 3, 2025 | 24.86 | 25.01 | 24.78 | 24.92 | 24.43 | 0.73% | 5,922 | 
| Sep 2, 2025 | 24.68 | 24.74 | 24.53 | 24.74 | 24.25 | -0.73% | 8,864 | 
| Aug 29, 2025 | 24.90 | 24.98 | 24.87 | 24.92 | 24.43 | -1.33% | 4,517 | 
| Aug 28, 2025 | 25.06 | 25.26 | 25.06 | 25.26 | 24.76 | 0.62% | 5,530 | 
| Aug 27, 2025 | 25.07 | 25.15 | 25.03 | 25.10 | 24.61 | 0.23% | 7,172 | 
| Aug 26, 2025 | 24.98 | 25.04 | 24.93 | 25.04 | 24.56 | 0.30% | 7,730 | 
| Aug 25, 2025 | 24.91 | 25.09 | 24.91 | 24.97 | 24.48 | -0.14% | 6,548 | 
| Aug 22, 2025 | 25.03 | 25.09 | 25.00 | 25.00 | 24.51 | 1.49% | 7,270 |