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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.04	39.14	39.14	39.2	38.93	61,320
February 19, 2026	38.85	38.78	38.78	38.85	38.67	800
February 18, 2026	38.8	38.97	38.97	39.15	38.8	13,400
February 17, 2026	38.32	38.61	38.61	38.63	38.32	816
February 13, 2026	38.62	38.64	38.64	38.89	38.55	3,629
February 12, 2026	38.75	38.59	38.59	38.82	38.5	4,800
February 11, 2026	39.34	39.48	39.48	39.48	39.27	5,820
February 10, 2026	39.6	39.35	39.35	39.6	39.33	5,122
February 09, 2026	39.48	39.57	39.57	39.57	39.46	10,700
February 06, 2026	38.56	39.24	39.24	39.24	38.56	1,011
February 05, 2026	38.48	38.42	38.42	38.64	38.38	6,211
February 04, 2026	38.61	38.95	38.95	38.95	38.61	1,900
February 03, 2026	39.78	39.7	39.7	39.81	39.38	5,400
February 02, 2026	40.03	40.39	40.39	40.48	40.03	1,300
January 30, 2026	40.04	40.08	40.08	40.1	40.04	1,700
January 29, 2026	40.32	40.7	40.7	40.7	40.32	41,535
January 28, 2026	41.07	41.02	41.02	41.07	40.93	4,800
January 27, 2026	40.91	40.82	40.82	40.91	40.82	1,809
January 26, 2026	40.51	40.45	40.45	40.51	40.45	932
January 23, 2026	40.32	40.24	40.24	40.32	40.24	417
January 22, 2026	40.07	40.02	40.02	40.09	40.02	2,400
January 21, 2026	39.31	39.74	39.74	39.9	39.24	19,047
January 20, 2026	39.67	39.23	39.23	39.67	39.23	1,747
January 16, 2026	40.37	40.16	40.16	40.37	40.16	900
January 15, 2026	40.12	40.12	40.12	40.12	40.12	230
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

STF Tactical Growth ETF (TUG) NASDAQ