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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.69 | 23.74 | 23.69 | 23.74 | 23.74 | 0.40% | 8,714 |
| Jun 3, 2025 | 23.53 | 23.73 | 23.50 | 23.65 | 23.65 | 0.81% | 30,123 |
| Jun 2, 2025 | 23.30 | 23.48 | 23.30 | 23.46 | 23.46 | 0.48% | 5,515 |
| May 30, 2025 | 23.29 | 23.35 | 23.26 | 23.35 | 23.35 | 0.08% | 1,170 |
| May 29, 2025 | 23.51 | 23.52 | 23.33 | 23.33 | 23.33 | - | 7,239 |
| May 28, 2025 | 23.40 | 23.44 | 23.33 | 23.33 | 23.33 | -0.21% | 4,379 |
| May 27, 2025 | 23.24 | 23.42 | 23.15 | 23.38 | 23.38 | 2.41% | 7,324 |
| May 23, 2025 | 22.81 | 22.93 | 22.79 | 22.83 | 22.83 | -1.00% | 27,601 |
| May 22, 2025 | 23.02 | 23.18 | 23.01 | 23.06 | 23.06 | 0.17% | 4,657 |
| May 21, 2025 | 23.47 | 23.47 | 23.00 | 23.02 | 23.02 | -2.04% | 3,512 |
| May 20, 2025 | 23.50 | 23.50 | 23.09 | 23.50 | 23.26 | -0.25% | 7,446 |
| May 19, 2025 | 23.46 | 23.56 | 23.44 | 23.56 | 23.32 | 0.04% | 7,219 |
| May 16, 2025 | 23.50 | 23.55 | 23.44 | 23.55 | 23.31 | 0.38% | 4,433 |
| May 15, 2025 | 23.33 | 23.54 | 23.25 | 23.46 | 23.22 | 0.11% | 9,747 |
| May 14, 2025 | 23.28 | 23.44 | 23.28 | 23.44 | 23.20 | 0.71% | 105,904 |
| May 13, 2025 | 23.00 | 23.38 | 23.00 | 23.27 | 23.04 | 1.31% | 8,100 |
| May 12, 2025 | 22.89 | 22.97 | 22.74 | 22.97 | 22.74 | 4.13% | 12,399 |
| May 9, 2025 | 22.24 | 22.24 | 22.04 | 22.06 | 21.84 | 0.09% | 2,139 |
| May 8, 2025 | 22.04 | 22.25 | 21.98 | 22.04 | 21.82 | 0.78% | 5,043 |
| May 7, 2025 | 21.77 | 21.90 | 21.69 | 21.87 | 21.65 | 0.55% | 157,865 |
| May 6, 2025 | 21.69 | 21.84 | 21.69 | 21.75 | 21.53 | -0.87% | 1,886 |
| May 5, 2025 | 21.83 | 22.03 | 21.83 | 21.94 | 21.72 | -0.63% | 3,305 |
| May 2, 2025 | 21.76 | 22.21 | 21.76 | 22.08 | 21.86 | 1.56% | 12,039 |
| May 1, 2025 | 21.84 | 21.98 | 21.74 | 21.74 | 21.52 | 1.26% | 58,828 |
| Apr 30, 2025 | 21.01 | 21.47 | 20.97 | 21.47 | 21.25 | 0.09% | 172,175 |
| Apr 29, 2025 | 21.41 | 21.50 | 21.35 | 21.45 | 21.23 | 0.28% | 31,492 |
| Apr 28, 2025 | 21.29 | 21.39 | 21.13 | 21.39 | 21.17 | -0.05% | 13,496 |
| Apr 25, 2025 | 21.16 | 21.40 | 21.16 | 21.40 | 21.18 | 1.71% | 30,373 |
| Apr 24, 2025 | 20.67 | 21.13 | 20.67 | 21.04 | 20.83 | 1.79% | 6,969 |
| Apr 23, 2025 | 21.21 | 21.21 | 20.62 | 20.67 | 20.46 | 0.96% | 10,474 |
| Apr 22, 2025 | 20.37 | 20.58 | 20.35 | 20.47 | 20.07 | 1.75% | 9,864 |
| Apr 21, 2025 | 20.59 | 20.59 | 19.88 | 20.12 | 19.73 | -1.66% | 4,098 |
| Apr 17, 2025 | 20.50 | 20.58 | 20.39 | 20.46 | 20.06 | -0.15% | 6,755 |
| Apr 16, 2025 | 20.76 | 20.76 | 20.17 | 20.49 | 20.09 | -2.80% | 10,034 |
| Apr 15, 2025 | 21.18 | 21.29 | 21.08 | 21.08 | 20.67 | -0.14% | 4,180 |
| Apr 14, 2025 | 21.33 | 21.34 | 21.11 | 21.11 | 20.70 | 0.96% | 8,441 |
| Apr 11, 2025 | 20.43 | 20.91 | 20.43 | 20.91 | 20.50 | 1.75% | 2,631 |
| Apr 10, 2025 | 20.83 | 20.93 | 20.26 | 20.55 | 20.15 | -4.46% | 11,427 |
| Apr 9, 2025 | 19.15 | 21.51 | 19.15 | 21.51 | 21.09 | 11.62% | 26,445 |
| Apr 8, 2025 | 20.38 | 20.41 | 19.14 | 19.27 | 18.89 | -1.83% | 6,506 |
| Apr 7, 2025 | 19.00 | 20.36 | 18.60 | 19.63 | 19.25 | 0.46% | 34,611 |
| Apr 4, 2025 | 20.01 | 20.26 | 19.54 | 19.54 | 19.16 | -6.28% | 30,769 |
| Apr 3, 2025 | 21.08 | 21.12 | 20.82 | 20.85 | 20.44 | -4.84% | 7,528 |
| Apr 2, 2025 | 21.62 | 22.02 | 21.62 | 21.91 | 21.48 | 0.74% | 36,240 |
| Apr 1, 2025 | 21.48 | 21.75 | 21.45 | 21.75 | 21.32 | 0.83% | 45,980 |
| Mar 31, 2025 | 21.19 | 21.57 | 21.19 | 21.57 | 21.15 | 0.05% | 12,182 |
| Mar 28, 2025 | 21.89 | 21.94 | 21.53 | 21.56 | 21.14 | -2.09% | 6,952 |
| Mar 27, 2025 | 21.81 | 22.17 | 21.81 | 22.02 | 21.59 | -0.45% | 10,073 |
| Mar 26, 2025 | 22.43 | 22.43 | 22.11 | 22.12 | 21.69 | -2.56% | 8,223 |
| Mar 25, 2025 | 22.65 | 22.72 | 22.60 | 22.70 | 22.03 | 0.44% | 28,739 |