STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
24.45
+0.14 (0.58%)
Jun 27, 2025, 4:00 PM - Market closed
TUGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.38 | 24.49 | 24.29 | 24.45 | 24.45 | 0.57% | 5,149 |
| Jun 26, 2025 | 24.24 | 24.34 | 24.23 | 24.31 | 24.31 | 0.71% | 162,192 |
| Jun 25, 2025 | 24.25 | 24.25 | 24.03 | 24.14 | 24.14 | -0.45% | 16,188 |
| Jun 24, 2025 | 24.09 | 24.32 | 24.09 | 24.25 | 24.01 | 1.29% | 4,987 |
| Jun 23, 2025 | 23.77 | 23.94 | 23.75 | 23.94 | 23.71 | 1.19% | 3,899 |
| Jun 20, 2025 | 23.77 | 23.77 | 23.56 | 23.66 | 23.43 | -0.32% | 24,658 |
| Jun 18, 2025 | 23.90 | 23.90 | 23.74 | 23.74 | 23.50 | -0.11% | 1,375 |
| Jun 17, 2025 | 23.81 | 23.92 | 23.76 | 23.76 | 23.53 | -0.79% | 6,279 |
| Jun 16, 2025 | 23.85 | 24.02 | 23.85 | 23.95 | 23.71 | 1.17% | 2,100 |
| Jun 13, 2025 | 23.74 | 23.82 | 23.65 | 23.67 | 23.44 | -1.25% | 2,048 |
| Jun 12, 2025 | 23.91 | 24.01 | 23.90 | 23.97 | 23.74 | 0.46% | 95,818 |
| Jun 11, 2025 | 23.99 | 24.11 | 23.85 | 23.86 | 23.63 | -0.58% | 6,648 |
| Jun 10, 2025 | 23.86 | 24.00 | 23.81 | 24.00 | 23.77 | 0.88% | 3,418 |
| Jun 9, 2025 | 23.79 | 23.87 | 23.75 | 23.79 | 23.56 | - | 5,879 |
| Jun 6, 2025 | 23.78 | 23.83 | 23.78 | 23.79 | 23.56 | 0.93% | 13,296 |
| Jun 5, 2025 | 23.75 | 23.92 | 23.55 | 23.57 | 23.34 | -0.73% | 104,617 |
| Jun 4, 2025 | 23.69 | 23.74 | 23.69 | 23.74 | 23.51 | 0.40% | 8,714 |
| Jun 3, 2025 | 23.53 | 23.73 | 23.50 | 23.65 | 23.42 | 0.81% | 30,123 |
| Jun 2, 2025 | 23.30 | 23.48 | 23.30 | 23.46 | 23.23 | 0.48% | 5,515 |
| May 30, 2025 | 23.29 | 23.35 | 23.26 | 23.35 | 23.12 | 0.08% | 1,170 |
| May 29, 2025 | 23.51 | 23.52 | 23.33 | 23.33 | 23.10 | - | 7,239 |
| May 28, 2025 | 23.40 | 23.44 | 23.33 | 23.33 | 23.10 | -0.21% | 4,379 |
| May 27, 2025 | 23.24 | 23.42 | 23.15 | 23.38 | 23.15 | 2.41% | 7,324 |
| May 23, 2025 | 22.81 | 22.93 | 22.79 | 22.83 | 22.61 | -1.00% | 27,601 |
| May 22, 2025 | 23.02 | 23.18 | 23.01 | 23.06 | 22.83 | 0.17% | 4,657 |
| May 21, 2025 | 23.47 | 23.47 | 23.00 | 23.02 | 22.79 | -2.04% | 3,512 |
| May 20, 2025 | 23.50 | 23.50 | 23.09 | 23.50 | 23.03 | -0.25% | 7,446 |
| May 19, 2025 | 23.46 | 23.56 | 23.44 | 23.56 | 23.09 | 0.04% | 7,219 |
| May 16, 2025 | 23.50 | 23.55 | 23.44 | 23.55 | 23.08 | 0.38% | 4,433 |
| May 15, 2025 | 23.33 | 23.54 | 23.25 | 23.46 | 23.00 | 0.11% | 9,747 |
| May 14, 2025 | 23.28 | 23.44 | 23.28 | 23.44 | 22.97 | 0.71% | 105,904 |
| May 13, 2025 | 23.00 | 23.38 | 23.00 | 23.27 | 22.81 | 1.31% | 8,100 |
| May 12, 2025 | 22.89 | 22.97 | 22.74 | 22.97 | 22.52 | 4.13% | 12,399 |
| May 9, 2025 | 22.24 | 22.24 | 22.04 | 22.06 | 21.62 | 0.09% | 2,139 |
| May 8, 2025 | 22.04 | 22.25 | 21.98 | 22.04 | 21.60 | 0.78% | 5,043 |
| May 7, 2025 | 21.77 | 21.90 | 21.69 | 21.87 | 21.44 | 0.55% | 157,865 |
| May 6, 2025 | 21.69 | 21.84 | 21.69 | 21.75 | 21.32 | -0.87% | 1,886 |
| May 5, 2025 | 21.83 | 22.03 | 21.83 | 21.94 | 21.51 | -0.63% | 3,305 |
| May 2, 2025 | 21.76 | 22.21 | 21.76 | 22.08 | 21.64 | 1.56% | 12,039 |
| May 1, 2025 | 21.84 | 21.98 | 21.74 | 21.74 | 21.31 | 1.26% | 58,828 |
| Apr 30, 2025 | 21.01 | 21.47 | 20.97 | 21.47 | 21.04 | 0.09% | 172,175 |
| Apr 29, 2025 | 21.41 | 21.50 | 21.35 | 21.45 | 21.03 | 0.28% | 31,492 |
| Apr 28, 2025 | 21.29 | 21.39 | 21.13 | 21.39 | 20.97 | -0.05% | 13,496 |
| Apr 25, 2025 | 21.16 | 21.40 | 21.16 | 21.40 | 20.98 | 1.71% | 30,373 |
| Apr 24, 2025 | 20.67 | 21.13 | 20.67 | 21.04 | 20.62 | 1.79% | 6,969 |
| Apr 23, 2025 | 21.21 | 21.21 | 20.62 | 20.67 | 20.26 | 0.96% | 10,474 |
| Apr 22, 2025 | 20.37 | 20.58 | 20.35 | 20.47 | 19.87 | 1.75% | 9,864 |
| Apr 21, 2025 | 20.59 | 20.59 | 19.88 | 20.12 | 19.53 | -1.66% | 4,098 |
| Apr 17, 2025 | 20.50 | 20.58 | 20.39 | 20.46 | 19.86 | -0.15% | 6,755 |
| Apr 16, 2025 | 20.76 | 20.76 | 20.17 | 20.49 | 19.89 | -2.80% | 10,034 |