Skip to main content
logo
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
28.13
+0.38 (1.35%)
May 26, 2026, 1:58 PM EDT - Market open

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202627.8228.2527.7928.10-1.26%30,735
May 22, 202627.6428.0427.6427.7527.750.36%32,748
May 21, 202627.4827.7227.3727.6527.650.33%13,736
May 20, 202627.5027.8427.4227.8427.561.80%23,378
May 19, 202627.4527.5427.1627.3427.07-0.43%15,124
May 18, 202627.6927.6927.2427.4627.190.04%25,060
May 15, 202627.5927.6627.3727.4527.18-1.63%18,702
May 14, 202627.6627.9927.6627.9027.631.17%7,151
May 13, 202627.5727.6827.1927.5827.312.26%186,707
May 12, 202627.5527.5526.9726.9726.70-2.28%202,533
May 11, 202627.5627.7027.5327.6027.330.11%24,502
May 8, 202627.1527.5727.1427.5727.302.31%14,011
May 7, 202627.2327.2526.8826.9526.680.21%13,845
May 6, 202626.5126.9426.5126.8926.621.66%14,267
May 5, 202626.5126.5426.3426.4526.191.14%27,839
May 4, 202626.3226.3226.0726.1525.89-0.16%9,063
May 1, 202626.2026.2626.1326.2025.940.66%22,477
Apr 30, 202626.1626.1625.7626.0225.760.63%44,377
Apr 29, 202625.7625.8625.7525.8625.600.31%918
Apr 28, 202625.9825.9825.6125.7825.52-0.40%18,877
Apr 27, 202625.8725.9125.8125.8925.63-0.27%12,308
Apr 24, 202625.5725.9525.5725.9525.701.55%20,626
Apr 23, 202625.8525.8825.5025.5625.30-0.28%12,172
Apr 22, 202625.7925.9825.7525.8825.371.24%11,649
Apr 21, 202625.3725.7525.3725.5625.06-0.52%17,517
Apr 20, 202625.6125.7425.6125.7025.200.44%15,818
Apr 17, 202625.4125.7325.3325.5825.080.43%112,265
Apr 16, 202625.1625.5025.1625.4824.980.61%12,346
Apr 15, 202624.9425.3224.9425.3224.831.16%16,264
Apr 14, 202624.7525.0324.7425.0324.541.79%21,642
Apr 13, 202624.4724.5924.2324.5924.111.18%25,365
Apr 10, 202624.4424.4424.2424.3023.830.35%327,249
Apr 9, 202623.9824.3323.9424.2223.750.52%7,190
Apr 8, 202623.9824.1523.9824.0923.623.20%14,639
Apr 7, 202623.2823.4023.0223.3522.89-0.19%13,911
Apr 6, 202623.2523.4923.2523.3922.930.43%6,307
Apr 2, 202622.7123.2922.7123.2922.840.16%15,032
Apr 1, 202623.3623.3623.1623.2522.801.32%10,721
Mar 31, 202622.6623.0022.5322.9522.503.10%5,716
Mar 30, 202622.5122.5122.1222.2621.83-0.58%21,479
Mar 27, 202622.7322.7322.3922.3921.95-2.10%16,184
Mar 26, 202623.1623.3222.8722.8722.42-2.16%14,748
Mar 25, 202623.6523.7423.5723.6122.920.51%20,642
Mar 24, 202623.7223.7223.4123.4922.80-0.40%10,844
Mar 23, 202623.7823.7923.5623.5922.891.13%3,325
Mar 20, 202623.5923.6723.2523.3222.64-1.34%10,095
Mar 19, 202623.5923.7323.3723.6422.95-0.55%10,766
Mar 18, 202624.1524.1523.7523.7723.08-1.34%18,348
Mar 17, 202624.0624.2324.0624.1023.391.15%17,523
Mar 16, 202623.9224.0823.8223.8223.120.27%267,791