Tuttle Capital UFO Disclosure ETF (UFOD)
BATS: UFOD · Real-Time Price · USD
20.01
-1.17 (-5.50%)
Nov 4, 2026, 4:00 PM EST - Market closed
UFOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -5.51% | 96 |
| Nov 3, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.87% | 258 |
| Nov 2, 2026 | 21.49 | 21.49 | 20.79 | 20.79 | 20.79 | -2.04% | 389 |
| Oct 30, 2026 | 21.34 | 21.34 | 21.09 | 21.23 | 21.23 | -4.82% | 525 |
| Oct 29, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 0.61% | 289 |
| Oct 28, 2026 | 22.03 | 22.16 | 21.84 | 22.16 | 22.16 | 0.80% | 361 |
| Oct 27, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3.39% | 96 |
| Oct 26, 2026 | 20.86 | 21.45 | 20.86 | 21.27 | 21.27 | 2.29% | 760 |
| Oct 23, 2026 | 20.64 | 20.79 | 20.64 | 20.79 | 20.79 | 0.23% | 348 |
| Oct 22, 2026 | 21.21 | 21.21 | 20.52 | 20.75 | 20.74 | -4.71% | 444 |
| Oct 21, 2026 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 2.22% | 1,280 |
| Oct 20, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.07% | 106 |
| Oct 19, 2026 | 21.39 | 21.39 | 21.28 | 21.28 | 21.28 | -0.14% | 916 |
| Oct 16, 2026 | 21.83 | 21.83 | 21.31 | 21.31 | 21.31 | -3.00% | 552 |
| Oct 15, 2026 | 21.06 | 21.97 | 21.06 | 21.97 | 21.97 | 0.05% | 576 |
| Oct 14, 2026 | 21.97 | 21.97 | 21.96 | 21.96 | 21.96 | -4.22% | 607 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.93 | 22.93 | 22.93 | -1.17% | 470 |
| Oct 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 182 |
| Oct 9, 2026 | 23.70 | 23.80 | 23.66 | 23.80 | 23.80 | 1.25% | 777 |
| Oct 8, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.83% | 132 |
| Oct 7, 2026 | 23.68 | 23.96 | 23.68 | 23.95 | 23.94 | -2.75% | 2,011 |
| Oct 6, 2026 | 24.72 | 24.80 | 24.62 | 24.62 | 24.62 | 1.21% | 4,704 |
| Oct 5, 2026 | 24.28 | 24.33 | 24.28 | 24.33 | 24.33 | -0.03% | 297 |
| Oct 2, 2026 | 24.26 | 24.39 | 24.24 | 24.33 | 24.33 | 1.65% | 818 |
| Oct 1, 2026 | 23.84 | 23.94 | 23.84 | 23.94 | 23.94 | 1.03% | 502 |
| Sep 30, 2026 | 23.79 | 23.86 | 23.70 | 23.70 | 23.70 | 0.32% | 2,002 |
| Sep 29, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.42% | 212 |
| Sep 28, 2026 | 23.83 | 23.83 | 23.52 | 23.52 | 23.52 | -2.02% | 940 |
| Sep 25, 2026 | 23.91 | 24.01 | 23.91 | 24.01 | 24.01 | 0.65% | 431 |
| Sep 24, 2026 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | -0.07% | 155 |
| Sep 23, 2026 | 23.85 | 23.91 | 23.85 | 23.87 | 23.87 | -0.59% | 543 |
| Sep 22, 2026 | 23.83 | 24.01 | 23.83 | 24.01 | 24.01 | -0.04% | 788 |
| Sep 21, 2026 | 23.94 | 24.03 | 23.94 | 24.02 | 24.02 | 1.72% | 595 |
| Sep 18, 2026 | 23.54 | 23.61 | 23.39 | 23.61 | 23.61 | 0.08% | 284 |
| Sep 17, 2026 | 23.57 | 23.63 | 23.53 | 23.59 | 23.59 | 1.56% | 2,202 |
| Sep 16, 2026 | 23.13 | 23.23 | 23.13 | 23.23 | 23.23 | 1.10% | 837 |
| Sep 15, 2026 | 23.07 | 23.07 | 22.96 | 22.98 | 22.98 | -0.04% | 742 |
| Sep 14, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -2.41% | 193 |
| Sep 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.10% | 49 |
| Sep 10, 2026 | 23.61 | 23.61 | 23.30 | 23.30 | 23.30 | -1.36% | 286 |
| Sep 9, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.73% | 86 |
| Sep 8, 2026 | 24.04 | 24.15 | 24.04 | 24.04 | 24.04 | 1.70% | 677 |
| 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 |