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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.02	39.99	39.99	40.02	39.76	2,556
January 13, 2026	40.43	40.41	40.41	40.43	40.32	1,100
January 12, 2026	40.38	40.49	40.49	40.5	40.38	2,500
January 09, 2026	40.43	40.41	40.41	40.43	40.37	17,444
January 08, 2026	39.89	39.95	39.95	39.95	39.84	29,544
January 07, 2026	40.29	40.24	40.24	40.29	40.21	1,025
January 06, 2026	39.96	40.24	40.24	40.24	39.96	1,500
January 05, 2026	39.95	39.87	39.87	39.95	39.83	1,400
January 02, 2026	40.04	39.58	39.58	40.04	39.46	3,000
December 31, 2025	39.86	39.68	39.68	39.87	39.67	2,858
December 30, 2025	39.99	40.01	40.01	40.04	39.99	649
December 29, 2025	40.04	40.09	40.09	40.09	40.04	1,001
December 26, 2025	40.28	40.26	40.26	40.36	40.26	3,007
December 24, 2025	40.17	40.28	40.28	40.28	40.17	945
December 23, 2025	40.81	40.81	40.15	40.81	40.81	200
December 22, 2025	40.59	40.59	39.93	40.59	40.59	1,200
December 19, 2025	40.36	40.38	40.38	40.38	40.36	1,032
December 18, 2025	39.81	39.83	39.83	39.83	39.81	743
December 17, 2025	39.93	39.3	39.3	39.93	39.3	4,300
December 16, 2025	39.88	40.08	40.08	40.08	39.87	1,508
December 15, 2025	40.1	40.01	40.01	40.1	40.01	158
December 12, 2025	40.66	40.2	40.2	40.66	40.19	3,200
December 11, 2025	40.87	40.87	40.87	40.87	40.87	2,882
December 10, 2025	40.85	41.07	41.07	41.07	40.85	1,300
December 09, 2025	40.88	40.88	40.88	40.88	40.88	400
December 08, 2025	40.97	40.79	40.79	40.97	40.65	1,708
December 05, 2025	40.79	40.9	40.9	40.9	40.79	1,718
December 04, 2025	40.72	40.72	40.72	40.72	40.63	150
December 03, 2025	40.65	40.79	40.79	40.79	40.65	900
December 02, 2025	40.64	40.72	40.72	40.82	40.55	1,414
December 01, 2025	40.29	40.38	40.38	40.44	40.29	1,945
November 28, 2025	40.52	40.52	40.52	40.52	40.52	1,527
November 26, 2025	40.1	40.26	40.26	40.3	40.1	2,000
November 25, 2025	39.63	39.92	39.92	39.92	39.63	1,343
November 24, 2025	38.94	39.69	39.69	39.69	38.94	2,833
November 21, 2025	38.4	38.65	38.65	38.91	38.2	10,129
November 20, 2025	39.58	38.4	38.4	39.65	38.39	3,344
November 19, 2025	39.57	39.31	39.31	39.57	39.29	3,000
November 18, 2025	39.21	39.12	39.12	39.34	39.12	1,900
November 17, 2025	39.93	39.55	39.55	39.93	39.55	533
November 14, 2025	40.15	39.85	39.85	40.15	39.85	1,000
November 13, 2025	39.93	39.82	39.82	39.93	39.82	800
November 12, 2025	40.45	40.63	40.63	40.63	40.45	1,251
November 11, 2025	40.44	40.66	40.66	40.76	40.44	1,900
November 10, 2025	40.66	40.84	40.84	40.84	40.38	1,800
November 07, 2025	39.4	39.93	39.93	39.93	39.34	2,019
November 06, 2025	40.5	40.04	40.04	40.5	40.04	445
November 05, 2025	40.85	40.8	40.8	40.85	40.8	345
November 04, 2025	40.63	40.54	40.54	40.63	40.54	406
November 03, 2025	41.33	41.35	41.35	41.35	41.33	9,818
October 31, 2025	41.44	41.21	41.21	41.44	41.21	1,312
October 30, 2025	41.3	41	41	41.3	41	714
October 29, 2025	41.59	41.55	41.55	41.59	41.53	2,100
October 28, 2025	41.49	41.37	41.37	41.49	41.2	2,523
October 27, 2025	40.87	41.09	41.09	41.09	40.8	5,900
October 24, 2025	40.17	40.36	40.36	40.42	40.17	4,236
October 23, 2025	39.53	39.93	39.93	39.93	39.49	4,828
October 22, 2025	40.02	39.58	39.58	40.02	39.56	1,137
October 21, 2025	39.95	40.03	40.03	40.03	39.95	439
October 20, 2025	39.99	40.02	40.02	40.02	39.98	1,830

STF Tactical Growth ETF (TUG) NASDAQ