STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
24.33
+0.05 (0.20%)
At close: Feb 27, 2026, 4:00 PM EST
24.81
+0.48 (1.97%)
After-hours: Feb 27, 2026, 6:59 PM EST
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.42 | 24.42 | 24.09 | 24.37 | 24.37 | 0.37% | 18,698 |
| Feb 26, 2026 | 24.47 | 24.49 | 24.22 | 24.28 | 24.28 | -2.10% | 10,614 |
| Feb 25, 2026 | 24.36 | 24.85 | 24.36 | 24.80 | 24.55 | 1.17% | 5,938 |
| Feb 24, 2026 | 24.56 | 24.61 | 24.44 | 24.51 | 24.27 | 0.68% | 5,966 |
| Feb 23, 2026 | 24.54 | 24.54 | 24.27 | 24.35 | 24.10 | -0.79% | 5,109 |
| Feb 20, 2026 | 24.26 | 24.63 | 24.26 | 24.54 | 24.30 | 0.59% | 10,434 |
| Feb 19, 2026 | 24.24 | 24.54 | 24.24 | 24.40 | 24.15 | -0.59% | 12,385 |
| Feb 18, 2026 | 24.49 | 24.62 | 24.49 | 24.54 | 24.30 | 0.92% | 7,177 |
| Feb 17, 2026 | 24.43 | 24.43 | 24.11 | 24.32 | 24.08 | -0.01% | 14,196 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.25 | 24.32 | 24.08 | 0.04% | 7,750 |
| Feb 12, 2026 | 24.83 | 24.85 | 24.31 | 24.31 | 24.07 | -2.23% | 14,331 |
| Feb 11, 2026 | 24.92 | 24.93 | 24.72 | 24.87 | 24.62 | 0.40% | 7,088 |
| Feb 10, 2026 | 24.96 | 25.00 | 24.77 | 24.77 | 24.52 | -0.78% | 12,064 |
| Feb 9, 2026 | 24.84 | 25.04 | 24.58 | 24.96 | 24.71 | 0.94% | 21,294 |
| Feb 6, 2026 | 24.47 | 24.74 | 24.36 | 24.73 | 24.48 | 2.21% | 10,789 |
| Feb 5, 2026 | 24.50 | 24.50 | 24.04 | 24.19 | 23.95 | -1.47% | 25,842 |
| Feb 4, 2026 | 25.05 | 25.05 | 24.35 | 24.55 | 24.31 | -1.75% | 123,309 |
| Feb 3, 2026 | 25.81 | 25.81 | 24.75 | 24.99 | 24.74 | -1.56% | 16,404 |
| Feb 2, 2026 | 25.21 | 25.52 | 25.18 | 25.39 | 25.13 | 0.73% | 7,241 |
| Jan 30, 2026 | 25.52 | 25.55 | 25.12 | 25.20 | 24.95 | -1.42% | 4,306 |
| Jan 29, 2026 | 25.83 | 25.83 | 25.14 | 25.56 | 25.31 | -0.65% | 6,001 |
| Jan 28, 2026 | 25.53 | 25.87 | 25.53 | 25.73 | 25.48 | 0.31% | 6,541 |
| Jan 27, 2026 | 25.46 | 25.77 | 25.46 | 25.65 | 25.40 | 1.04% | 18,411 |
| Jan 26, 2026 | 25.26 | 25.55 | 25.25 | 25.39 | 25.14 | 0.10% | 16,824 |
| Jan 23, 2026 | 25.34 | 25.47 | 25.10 | 25.36 | 25.11 | 0.75% | 10,811 |
| Jan 22, 2026 | 24.99 | 25.28 | 24.99 | 25.17 | 24.92 | -0.47% | 38,334 |
| Jan 21, 2026 | 25.20 | 25.38 | 24.98 | 25.29 | 24.79 | 1.16% | 8,684 |
| Jan 20, 2026 | 25.42 | 25.42 | 24.96 | 25.00 | 24.51 | -1.81% | 31,263 |
| Jan 16, 2026 | 25.44 | 25.53 | 25.36 | 25.46 | 24.96 | 0.28% | 21,206 |
| Jan 15, 2026 | 25.41 | 25.70 | 25.35 | 25.39 | 24.89 | 0.12% | 17,251 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.13 | 25.36 | 24.86 | -0.90% | 34,206 |
| Jan 13, 2026 | 25.92 | 25.92 | 25.46 | 25.59 | 25.09 | -0.31% | 45,948 |
| Jan 12, 2026 | 25.60 | 25.81 | 25.49 | 25.67 | 25.17 | 0.12% | 9,440 |
| Jan 9, 2026 | 25.76 | 25.76 | 25.45 | 25.64 | 25.13 | 0.58% | 14,661 |
| Jan 8, 2026 | 25.79 | 25.79 | 25.35 | 25.49 | 24.99 | -0.51% | 16,752 |
| Jan 7, 2026 | 25.51 | 25.71 | 25.51 | 25.62 | 25.12 | 0.23% | 14,734 |
| Jan 6, 2026 | 25.59 | 25.59 | 25.40 | 25.56 | 25.06 | 0.51% | 23,120 |
| Jan 5, 2026 | 25.10 | 25.49 | 25.10 | 25.43 | 24.93 | 0.43% | 40,196 |
| Jan 2, 2026 | 25.73 | 25.73 | 25.23 | 25.32 | 24.82 | - | 24,298 |
| Dec 31, 2025 | 25.76 | 25.76 | 25.31 | 25.32 | 24.82 | -0.67% | 26,603 |
| Dec 30, 2025 | 25.62 | 25.62 | 25.48 | 25.49 | 24.99 | -0.07% | 63,376 |
| Dec 29, 2025 | 25.60 | 25.60 | 25.40 | 25.51 | 25.01 | -0.88% | 98,504 |
| Dec 26, 2025 | 25.79 | 25.81 | 25.60 | 25.74 | 25.23 | 0.33% | 34,945 |
| Dec 24, 2025 | 25.84 | 25.84 | 25.48 | 25.65 | 25.15 | -0.58% | 8,520 |
| Dec 23, 2025 | 25.90 | 25.90 | 25.62 | 25.80 | 25.04 | 0.57% | 16,871 |
| Dec 22, 2025 | 25.74 | 25.75 | 25.62 | 25.66 | 24.90 | 0.02% | 6,824 |
| Dec 19, 2025 | 25.53 | 25.70 | 25.48 | 25.65 | 24.90 | 1.42% | 14,074 |
| Dec 18, 2025 | 25.57 | 25.57 | 25.15 | 25.29 | 24.55 | 0.74% | 7,998 |
| Dec 17, 2025 | 25.78 | 25.78 | 25.00 | 25.11 | 24.37 | -1.21% | 16,134 |
| Dec 16, 2025 | 25.25 | 25.46 | 25.20 | 25.41 | 24.67 | 0.15% | 18,581 |