STF Tactical Growth & Income ETF (TUGN)

NASDAQ: TUGN · Real-Time Price · USD

28.45

-0.16 (-0.56%)

At close: Jun 22, 2026, 4:00 PM EDT

28.45

0.00 (0.00%)

After-hours: Jun 22, 2026, 4:15 PM EDT

TUGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	28.64	28.69	28.37	28.45	28.45	-0.57%	41,193
Jun 18, 2026	28.48	28.64	28.30	28.61	28.61	2.62%	32,487
Jun 17, 2026	28.42	28.42	27.82	27.88	27.88	-1.20%	13,408
Jun 16, 2026	28.70	28.85	28.21	28.22	28.22	-1.54%	15,952
Jun 15, 2026	28.35	28.76	28.35	28.66	28.66	2.88%	15,863
Jun 12, 2026	27.62	27.90	27.62	27.86	27.86	0.78%	9,175
Jun 11, 2026	27.06	27.69	26.96	27.64	27.64	2.96%	36,430
Jun 10, 2026	27.24	27.53	26.80	26.85	26.84	-1.76%	15,075
Jun 9, 2026	27.56	28.01	26.62	27.33	27.33	-0.27%	35,058
Jun 8, 2026	27.56	27.90	27.40	27.40	27.40	0.11%	18,514
Jun 5, 2026	28.33	28.33	27.37	27.37	27.37	-4.53%	32,329
Jun 4, 2026	28.51	28.76	28.34	28.67	28.67	-0.32%	13,877
Jun 3, 2026	28.93	28.93	28.73	28.76	28.76	-0.29%	21,094
Jun 2, 2026	28.50	29.08	28.47	28.85	28.84	0.49%	18,147
Jun 1, 2026	28.50	28.83	28.47	28.71	28.71	0.58%	16,958
May 29, 2026	28.49	28.62	28.43	28.54	28.54	0.46%	14,512
May 28, 2026	28.17	28.42	28.07	28.41	28.41	1.03%	12,872
May 27, 2026	28.25	28.27	27.97	28.12	28.12	-0.21%	18,263
May 26, 2026	27.82	28.25	27.79	28.18	28.18	1.55%	39,504
May 22, 2026	27.64	28.04	27.64	27.75	27.75	0.36%	32,748
May 21, 2026	27.48	27.72	27.37	27.65	27.65	0.33%	13,736
May 20, 2026	27.50	27.84	27.42	27.84	27.56	1.80%	23,378
May 19, 2026	27.45	27.54	27.16	27.34	27.07	-0.43%	15,124
May 18, 2026	27.69	27.69	27.24	27.46	27.19	0.04%	25,060
May 15, 2026	27.59	27.66	27.37	27.45	27.18	-1.63%	18,702
May 14, 2026	27.66	27.99	27.66	27.90	27.63	1.17%	7,151
May 13, 2026	27.57	27.68	27.19	27.58	27.31	2.26%	186,707
May 12, 2026	27.55	27.55	26.97	26.97	26.70	-2.28%	202,533
May 11, 2026	27.56	27.70	27.53	27.60	27.33	0.11%	24,502
May 8, 2026	27.15	27.57	27.14	27.57	27.30	2.31%	14,011
May 7, 2026	27.23	27.25	26.88	26.95	26.68	0.21%	13,845
May 6, 2026	26.51	26.94	26.51	26.89	26.62	1.66%	14,267
May 5, 2026	26.51	26.54	26.34	26.45	26.19	1.14%	27,839
May 4, 2026	26.32	26.32	26.07	26.15	25.89	-0.16%	9,063
May 1, 2026	26.20	26.26	26.13	26.20	25.94	0.66%	22,477
Apr 30, 2026	26.16	26.16	25.76	26.02	25.76	0.63%	44,377
Apr 29, 2026	25.76	25.86	25.75	25.86	25.60	0.31%	918
Apr 28, 2026	25.98	25.98	25.61	25.78	25.52	-0.40%	18,877
Apr 27, 2026	25.87	25.91	25.81	25.89	25.63	-0.27%	12,308
Apr 24, 2026	25.57	25.95	25.57	25.95	25.70	1.55%	20,626
Apr 23, 2026	25.85	25.88	25.50	25.56	25.30	-0.28%	12,172
Apr 22, 2026	25.79	25.98	25.75	25.88	25.37	1.24%	11,649
Apr 21, 2026	25.37	25.75	25.37	25.56	25.06	-0.52%	17,517
Apr 20, 2026	25.61	25.74	25.61	25.70	25.20	0.44%	15,818
Apr 17, 2026	25.41	25.73	25.33	25.58	25.08	0.43%	112,265
Apr 16, 2026	25.16	25.50	25.16	25.48	24.98	0.61%	12,346
Apr 15, 2026	24.94	25.32	24.94	25.32	24.83	1.16%	16,264
Apr 14, 2026	24.75	25.03	24.74	25.03	24.54	1.79%	21,642
Apr 13, 2026	24.47	24.59	24.23	24.59	24.11	1.18%	25,365
Apr 10, 2026	24.44	24.44	24.24	24.30	23.83	0.35%	327,249