Skip to main content
logo
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
23.32
-0.32 (-1.34%)
At close: Mar 20, 2026, 4:00 PM EDT
23.51
+0.19 (0.80%)
After-hours: Mar 20, 2026, 5:14 PM EDT

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.5923.6723.2523.3223.32-1.34%10,095
Mar 19, 202623.5923.7323.3723.6423.64-0.55%10,766
Mar 18, 202624.1524.1523.7523.7723.77-1.34%18,348
Mar 17, 202624.0624.2324.0624.1024.101.15%17,523
Mar 16, 202623.9224.0823.8223.8223.820.27%267,791
Mar 13, 202623.9224.1223.7223.7623.76-0.65%9,416
Mar 12, 202624.1924.1923.9123.9123.91-1.56%10,286
Mar 11, 202624.3724.4024.1524.2924.290.06%12,576
Mar 10, 202624.1124.4824.1124.2824.28-0.03%9,847
Mar 9, 202623.8424.3423.8124.2824.280.96%13,175
Mar 6, 202623.9724.2623.9324.0524.05-1.21%7,863
Mar 5, 202624.4324.4324.1824.3524.35-0.10%5,296
Mar 4, 202624.2324.4524.1124.3724.371.23%6,315
Mar 3, 202624.0924.1723.8324.0824.08-1.09%9,611
Mar 2, 202624.1024.4024.0924.3424.340.04%21,634
Feb 27, 202624.4224.4224.0924.3324.330.21%18,955
Feb 26, 202624.4724.4924.2224.2824.28-2.10%10,644
Feb 25, 202624.3624.8524.3624.8024.551.17%5,938
Feb 24, 202624.5624.6124.4424.5124.270.68%5,966
Feb 23, 202624.5424.5424.2724.3524.10-0.79%5,109
Feb 20, 202624.2624.6324.2624.5424.300.59%10,434
Feb 19, 202624.2424.5424.2424.4024.15-0.59%12,385
Feb 18, 202624.4924.6224.4924.5424.300.92%7,177
Feb 17, 202624.4324.4324.1124.3224.08-0.01%14,196
Feb 13, 202624.6024.6024.2524.3224.080.04%7,750
Feb 12, 202624.8324.8524.3124.3124.07-2.23%14,331
Feb 11, 202624.9224.9324.7224.8724.620.40%7,088
Feb 10, 202624.9625.0024.7724.7724.52-0.78%12,064
Feb 9, 202624.8425.0424.5824.9624.710.94%21,294
Feb 6, 202624.4724.7424.3624.7324.482.21%10,789
Feb 5, 202624.5024.5024.0424.1923.95-1.47%25,842
Feb 4, 202625.0525.0524.3524.5524.31-1.75%123,309
Feb 3, 202625.8125.8124.7524.9924.74-1.56%16,404
Feb 2, 202625.2125.5225.1825.3925.130.73%7,241
Jan 30, 202625.5225.5525.1225.2024.95-1.42%4,306
Jan 29, 202625.8325.8325.1425.5625.31-0.65%6,001
Jan 28, 202625.5325.8725.5325.7325.480.31%6,541
Jan 27, 202625.4625.7725.4625.6525.401.04%18,411
Jan 26, 202625.2625.5525.2525.3925.140.10%16,824
Jan 23, 202625.3425.4725.1025.3625.110.75%10,811
Jan 22, 202624.9925.2824.9925.1724.92-0.47%38,334
Jan 21, 202625.2025.3824.9825.2924.791.16%8,684
Jan 20, 202625.4225.4224.9625.0024.51-1.81%31,263
Jan 16, 202625.4425.5325.3625.4624.960.28%21,206
Jan 15, 202625.4125.7025.3525.3924.890.12%17,251
Jan 14, 202625.7025.7025.1325.3624.86-0.90%34,206
Jan 13, 202625.9225.9225.4625.5925.09-0.31%45,948
Jan 12, 202625.6025.8125.4925.6725.170.12%9,440
Jan 9, 202625.7625.7625.4525.6425.130.58%14,661
Jan 8, 202625.7925.7925.3525.4924.99-0.51%16,752