STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
23.74
+0.09 (0.40%)
Jun 4, 2025, 4:00 PM - Market closed

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.6923.7423.6923.7423.740.40%8,714
Jun 3, 202523.5323.7323.5023.6523.650.81%30,123
Jun 2, 202523.3023.4823.3023.4623.460.48%5,515
May 30, 202523.2923.3523.2623.3523.350.08%1,170
May 29, 202523.5123.5223.3323.3323.33-7,239
May 28, 202523.4023.4423.3323.3323.33-0.21%4,379
May 27, 202523.2423.4223.1523.3823.382.41%7,324
May 23, 202522.8122.9322.7922.8322.83-1.00%27,601
May 22, 202523.0223.1823.0123.0623.060.17%4,657
May 21, 202523.4723.4723.0023.0223.02-2.04%3,512
May 20, 202523.5023.5023.0923.5023.26-0.25%7,446
May 19, 202523.4623.5623.4423.5623.320.04%7,219
May 16, 202523.5023.5523.4423.5523.310.38%4,433
May 15, 202523.3323.5423.2523.4623.220.11%9,747
May 14, 202523.2823.4423.2823.4423.200.71%105,904
May 13, 202523.0023.3823.0023.2723.041.31%8,100
May 12, 202522.8922.9722.7422.9722.744.13%12,399
May 9, 202522.2422.2422.0422.0621.840.09%2,139
May 8, 202522.0422.2521.9822.0421.820.78%5,043
May 7, 202521.7721.9021.6921.8721.650.55%157,865
May 6, 202521.6921.8421.6921.7521.53-0.87%1,886
May 5, 202521.8322.0321.8321.9421.72-0.63%3,305
May 2, 202521.7622.2121.7622.0821.861.56%12,039
May 1, 202521.8421.9821.7421.7421.521.26%58,828
Apr 30, 202521.0121.4720.9721.4721.250.09%172,175
Apr 29, 202521.4121.5021.3521.4521.230.28%31,492
Apr 28, 202521.2921.3921.1321.3921.17-0.05%13,496
Apr 25, 202521.1621.4021.1621.4021.181.71%30,373
Apr 24, 202520.6721.1320.6721.0420.831.79%6,969
Apr 23, 202521.2121.2120.6220.6720.460.96%10,474
Apr 22, 202520.3720.5820.3520.4720.071.75%9,864
Apr 21, 202520.5920.5919.8820.1219.73-1.66%4,098
Apr 17, 202520.5020.5820.3920.4620.06-0.15%6,755
Apr 16, 202520.7620.7620.1720.4920.09-2.80%10,034
Apr 15, 202521.1821.2921.0821.0820.67-0.14%4,180
Apr 14, 202521.3321.3421.1121.1120.700.96%8,441
Apr 11, 202520.4320.9120.4320.9120.501.75%2,631
Apr 10, 202520.8320.9320.2620.5520.15-4.46%11,427
Apr 9, 202519.1521.5119.1521.5121.0911.62%26,445
Apr 8, 202520.3820.4119.1419.2718.89-1.83%6,506
Apr 7, 202519.0020.3618.6019.6319.250.46%34,611
Apr 4, 202520.0120.2619.5419.5419.16-6.28%30,769
Apr 3, 202521.0821.1220.8220.8520.44-4.84%7,528
Apr 2, 202521.6222.0221.6221.9121.480.74%36,240
Apr 1, 202521.4821.7521.4521.7521.320.83%45,980
Mar 31, 202521.1921.5721.1921.5721.150.05%12,182
Mar 28, 202521.8921.9421.5321.5621.14-2.09%6,952
Mar 27, 202521.8122.1721.8122.0221.59-0.45%10,073
Mar 26, 202522.4322.4322.1122.1221.69-2.56%8,223
Mar 25, 202522.6522.7222.6022.7022.030.44%28,739