Tuttle Capital UFO Disclosure ETF (UFOD)
BATS: UFOD · Real-Time Price · USD
22.91
-0.12 (-0.53%)
Jul 20, 2026, 4:00 PM EDT - Market closed
UFOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.01 | 23.15 | 22.91 | 22.91 | 22.91 | -0.54% | 2,557 |
| Jul 17, 2026 | 22.61 | 23.03 | 22.61 | 23.03 | 23.03 | -0.18% | 839 |
| Jul 16, 2026 | 23.03 | 23.07 | 22.98 | 23.07 | 23.07 | -2.98% | 913 |
| Jul 15, 2026 | 23.61 | 23.79 | 23.46 | 23.78 | 23.78 | -1.02% | 15,578 |
| Jul 14, 2026 | 24.10 | 24.17 | 24.03 | 24.03 | 24.03 | 1.44% | 1,483 |
| Jul 13, 2026 | 23.76 | 23.76 | 23.65 | 23.68 | 23.68 | -2.80% | 746 |
| Jul 10, 2026 | 24.38 | 24.41 | 24.31 | 24.37 | 24.37 | -0.88% | 1,143 |
| Jul 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.19% | 110 |
| Jul 8, 2026 | 24.00 | 24.29 | 24.00 | 24.29 | 24.29 | -0.22% | 470 |
| Jul 7, 2026 | 24.86 | 24.86 | 24.22 | 24.35 | 24.35 | -4.50% | 2,992 |
| Jul 6, 2026 | 25.56 | 25.77 | 25.49 | 25.49 | 25.49 | 1.16% | 2,186 |
| Jul 2, 2026 | 25.58 | 25.58 | 25.20 | 25.20 | 25.20 | -1.66% | 1,660 |
| Jul 1, 2026 | 25.94 | 25.96 | 25.63 | 25.63 | 25.63 | -2.23% | 1,261 |
| Jun 30, 2026 | 25.72 | 26.21 | 25.67 | 26.21 | 26.21 | 3.64% | 3,619 |
| Jun 29, 2026 | 24.89 | 25.29 | 24.88 | 25.29 | 25.29 | 2.95% | 11,994 |
| Jun 26, 2026 | 24.53 | 24.57 | 24.53 | 24.57 | 24.56 | -1.14% | 586 |
| Jun 25, 2026 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | -0.14% | 506 |
| Jun 24, 2026 | 25.00 | 25.15 | 24.88 | 24.88 | 24.88 | -2.12% | 895 |
| Jun 23, 2026 | 25.46 | 25.69 | 25.42 | 25.42 | 25.42 | -2.83% | 1,190 |
| Jun 22, 2026 | 26.50 | 26.50 | 26.05 | 26.16 | 26.16 | -0.68% | 5,756 |
| Jun 18, 2026 | 26.29 | 26.34 | 25.93 | 26.34 | 26.34 | 1.16% | 7,047 |
| Jun 17, 2026 | 26.58 | 26.58 | 26.04 | 26.04 | 26.04 | - | 1,828 |
| Jun 16, 2026 | 26.56 | 26.56 | 26.04 | 26.04 | 26.04 | -1.36% | 2,569 |
| Jun 15, 2026 | 26.82 | 26.82 | 26.35 | 26.40 | 26.40 | 2.23% | 9,820 |
| Jun 12, 2026 | 26.06 | 26.06 | 25.65 | 25.82 | 25.82 | 0.19% | 5,537 |
| Jun 11, 2026 | 24.94 | 25.92 | 24.94 | 25.77 | 25.77 | 4.66% | 3,195 |
| Jun 10, 2026 | 25.24 | 25.45 | 24.62 | 24.62 | 24.62 | -2.48% | 4,402 |
| Jun 9, 2026 | 26.08 | 26.08 | 25.04 | 25.25 | 25.25 | -1.84% | 1,307 |
| Jun 8, 2026 | 25.77 | 25.80 | 25.72 | 25.72 | 25.72 | 0.72% | 6,967 |
| Jun 5, 2026 | 26.81 | 26.81 | 25.22 | 25.54 | 25.54 | -5.85% | 10,490 |
| Jun 4, 2026 | 26.74 | 27.21 | 26.71 | 27.13 | 27.13 | 0.13% | 1,966 |
| Jun 3, 2026 | 27.31 | 27.39 | 27.03 | 27.09 | 27.09 | -2.48% | 5,134 |
| Jun 2, 2026 | 27.52 | 27.78 | 27.52 | 27.78 | 27.78 | 1.69% | 5,669 |
| Jun 1, 2026 | 27.32 | 27.63 | 26.98 | 27.32 | 27.32 | -0.24% | 5,469 |
| May 29, 2026 | 27.74 | 27.74 | 27.10 | 27.39 | 27.39 | -0.95% | 3,119 |
| May 28, 2026 | 27.14 | 27.84 | 27.14 | 27.65 | 27.65 | 2.00% | 2,629 |
| May 27, 2026 | 27.59 | 27.59 | 26.76 | 27.11 | 27.11 | -0.68% | 5,527 |
| May 26, 2026 | 26.98 | 27.38 | 26.98 | 27.29 | 27.29 | 2.64% | 13,101 |
| May 22, 2026 | 26.46 | 26.75 | 26.41 | 26.59 | 26.59 | 2.18% | 6,082 |
| May 21, 2026 | 25.55 | 26.05 | 25.55 | 26.02 | 26.02 | 2.08% | 10,166 |
| May 20, 2026 | 25.43 | 25.49 | 25.11 | 25.49 | 25.49 | 1.35% | 4,467 |
| May 19, 2026 | 24.85 | 25.31 | 24.85 | 25.15 | 25.15 | -1.44% | 1,620 |
| May 18, 2026 | 25.98 | 25.98 | 25.22 | 25.52 | 25.52 | -0.96% | 8,860 |
| May 15, 2026 | 26.19 | 26.19 | 25.70 | 25.77 | 25.77 | -2.83% | 2,643 |
| May 14, 2026 | 26.48 | 26.55 | 26.31 | 26.52 | 26.52 | 0.51% | 3,075 |
| May 13, 2026 | 25.90 | 26.49 | 25.90 | 26.38 | 26.38 | 0.41% | 4,870 |
| May 12, 2026 | 26.29 | 26.31 | 25.58 | 26.27 | 26.27 | -0.63% | 1,633 |
| May 11, 2026 | 26.03 | 26.60 | 25.87 | 26.44 | 26.44 | 2.64% | 9,837 |
| May 8, 2026 | 25.94 | 25.94 | 25.46 | 25.76 | 25.76 | 1.57% | 3,251 |
| May 7, 2026 | 26.28 | 26.29 | 25.36 | 25.36 | 25.36 | -3.76% | 6,188 |