Tuttle Capital UFO Disclosure ETF (UFOD)
BATS: UFOD · Real-Time Price · USD
23.64
+0.12 (0.50%)
At close: Sep 4, 2026, 4:00 PM EDT
23.51
-0.12 (-0.53%)
After-hours: Sep 4, 2026, 8:00 PM EDT
UFOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.53 | 23.64 | 23.47 | 23.64 | 23.64 | 0.51% | 584 |
| Sep 3, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.28% | 183 |
| Sep 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.55% | 26 |
| Sep 1, 2026 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | -1.56% | 535 |
| Aug 31, 2026 | 23.74 | 23.74 | 23.72 | 23.72 | 23.72 | -0.52% | 274 |
| Aug 28, 2026 | 24.07 | 24.07 | 23.84 | 23.84 | 23.84 | -2.39% | 168 |
| Aug 27, 2026 | 24.40 | 24.43 | 24.40 | 24.43 | 24.43 | 1.13% | 446 |
| Aug 26, 2026 | 23.82 | 24.29 | 23.82 | 24.15 | 24.15 | 0.68% | 653 |
| Aug 25, 2026 | 24.10 | 24.10 | 23.99 | 23.99 | 23.99 | 0.18% | 446 |
| Aug 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.62% | 307 |
| Aug 21, 2026 | 24.51 | 24.59 | 24.51 | 24.59 | 24.59 | 0.57% | 495 |
| Aug 20, 2026 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | -2.06% | 497 |
| Aug 19, 2026 | 25.64 | 25.64 | 24.96 | 24.96 | 24.96 | -1.57% | 1,333 |
| Aug 18, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | -2.98% | 664 |
| Aug 17, 2026 | 26.22 | 26.35 | 26.14 | 26.14 | 26.14 | -0.25% | 3,936 |
| Aug 14, 2026 | 26.05 | 26.25 | 26.05 | 26.21 | 26.21 | 0.63% | 1,148 |
| Aug 13, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.38% | 157 |
| Aug 12, 2026 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 1.31% | 487 |
| Aug 11, 2026 | 25.67 | 25.80 | 25.66 | 25.80 | 25.80 | 0.32% | 3,913 |
| Aug 10, 2026 | 26.29 | 26.29 | 25.72 | 25.72 | 25.72 | -0.92% | 694 |
| Aug 7, 2026 | 25.69 | 25.96 | 25.69 | 25.96 | 25.96 | 3.15% | 1,034 |
| Aug 6, 2026 | 25.21 | 25.21 | 25.02 | 25.17 | 25.17 | 0.24% | 1,344 |
| Aug 5, 2026 | 25.07 | 25.28 | 25.07 | 25.11 | 25.11 | 0.09% | 1,445 |
| Aug 4, 2026 | 24.62 | 25.09 | 24.62 | 25.09 | 25.09 | 5.28% | 1,064 |
| Aug 3, 2026 | 23.41 | 23.83 | 23.40 | 23.83 | 23.83 | 2.87% | 1,257 |
| Jul 31, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.63% | 168 |
| Jul 30, 2026 | 22.57 | 22.79 | 22.56 | 22.79 | 22.79 | 4.67% | 940 |
| Jul 29, 2026 | 21.84 | 21.84 | 21.78 | 21.78 | 21.77 | -4.83% | 503 |
| Jul 28, 2026 | 22.68 | 22.88 | 22.58 | 22.88 | 22.88 | -2.22% | 3,971 |
| Jul 27, 2026 | 23.18 | 23.40 | 23.07 | 23.40 | 23.40 | 1.06% | 3,978 |
| Jul 24, 2026 | 23.69 | 23.69 | 23.15 | 23.15 | 23.15 | -2.17% | 253 |
| Jul 23, 2026 | 23.62 | 23.67 | 23.62 | 23.67 | 23.67 | 0.59% | 325 |
| Jul 22, 2026 | 23.77 | 23.77 | 23.53 | 23.53 | 23.53 | -0.37% | 585 |
| Jul 21, 2026 | 23.52 | 23.61 | 23.52 | 23.61 | 23.61 | 3.08% | 389 |
| 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 |