STF Tactical Growth ETF - TUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	39.74	39.35	39.35	39.74	39.25	22,439
October 02, 2025	39.44	39.26	39.26	39.53	39.26	14,329
October 01, 2025	39.22	39.44	39.44	39.46	39.22	21,000
September 30, 2025	39.04	39.22	39.22	39.22	39	14,844
September 29, 2025	39.25	39.08	39.08	39.25	38.98	8,100
September 26, 2025	38.74	38.91	38.91	38.91	38.74	37,327
September 25, 2025	38.92	38.79	38.79	38.92	38.51	6,533
September 24, 2025	39.08	38.94	38.94	39.08	38.79	81,600
September 23, 2025	39.25	39.09	39.09	39.29	39.02	15,300
September 22, 2025	39.06	39.36	39.36	39.41	39.06	27,531
September 19, 2025	38.95	38.97	38.97	38.97	38.8	47,953
September 18, 2025	38.98	38.86	38.86	39.02	38.76	50,300
September 17, 2025	38.46	38.44	38.44	38.62	38.28	91,815
September 16, 2025	38.62	38.6	38.6	38.63	38.53	13,271
September 15, 2025	38.48	38.6	38.6	38.61	38.48	18,155
September 12, 2025	38.27	38.26	38.26	38.29	38.14	93,200
September 11, 2025	38.14	38.18	38.18	38.19	38.04	8,200
September 10, 2025	38.02	37.96	37.96	38.07	37.68	46,915
September 09, 2025	37.67	37.92	37.92	37.92	37.66	8,219
September 08, 2025	37.78	37.99	37.99	37.99	37.65	51,723
September 05, 2025	37.86	37.59	37.59	37.86	37.48	9,400
September 04, 2025	37.36	37.64	37.64	37.64	37.35	15,802
September 03, 2025	37.17	37.24	37.24	37.37	37.07	13,851
September 02, 2025	36.71	37.01	37.01	37.01	36.48	7,692
August 29, 2025	37.31	37.27	37.27	37.31	37.26	4,419
August 28, 2025	37.58	37.76	37.76	37.76	37.58	3,200
August 27, 2025	37.38	37.53	37.53	37.53	37.38	3,711
August 26, 2025	37.37	37.45	37.45	37.45	37.29	4,512
August 25, 2025	37.4	37.33	37.33	37.42	37.27	10,600
August 22, 2025	37.49	37.41	37.41	37.49	37.38	3,600
August 21, 2025	36.86	36.87	36.87	36.95	36.75	8,216
August 20, 2025	36.72	37.05	37.05	37.05	36.67	3,800
August 19, 2025	37.65	37.23	37.23	37.65	37.2	8,928
August 18, 2025	37.77	37.77	37.77	37.88	37.65	1,835
August 15, 2025	37.82	37.75	37.75	37.82	37.7	3,502
August 14, 2025	37.99	37.97	37.97	38.03	37.93	2,564
August 13, 2025	38.17	38	38	38.17	37.89	5,844
August 12, 2025	37.67	37.94	37.94	37.94	37.66	7,628
August 11, 2025	37.63	37.46	37.46	37.63	37.46	2,741
August 08, 2025	37.47	37.58	37.58	37.61	37.47	13,439
August 07, 2025	37.27	37.2	37.2	37.32	37.04	13,107
August 06, 2025	36.78	37.12	37.12	37.12	36.78	2,543
August 05, 2025	36.74	36.67	36.67	36.81	36.57	5,445
August 04, 2025	36.19	36.95	36.95	36.95	36.19	3,005
August 01, 2025	36.5	36.3	36.3	36.5	36.12	2,124
July 31, 2025	37.23	36.96	36.96	37.26	36.96	7,780
July 30, 2025	37.23	37.16	37.16	37.28	36.82	13,816
July 29, 2025	37.24	37.12	37.12	37.28	37.12	8,103
July 28, 2025	37.19	37.2	37.2	37.2	37.08	3,900
July 25, 2025	37	37.08	37.08	37.08	37	1,012
July 24, 2025	36.9	37.02	37.02	37.11	36.9	9,300
July 23, 2025	36.75	36.87	36.87	36.87	36.66	5,501
July 22, 2025	36.69	36.78	36.78	36.78	36.62	11,900
July 21, 2025	36.77	37.03	37.03	37.12	36.75	11,514
July 18, 2025	36.68	36.75	36.75	36.75	36.68	2,100
July 17, 2025	36.71	36.78	36.78	36.89	36.69	9,800
July 16, 2025	36.36	36.52	36.52	36.55	36.29	2,210
July 15, 2025	36.6	36.52	36.52	36.65	36.48	3,411
July 14, 2025	36.45	36.46	36.46	36.46	36.35	4,000
July 11, 2025	36.35	36.36	36.36	36.43	36.28	6,322

STF Tactical Growth ETF (TUG) NASDAQ