STF Tactical Growth & Income ETF - TUGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.92	25.89	25.89	25.92	25.75	5,431
September 25, 2025	25.8	25.79	25.79	25.85	25.63	26,900
September 24, 2025	25.93	25.86	25.86	25.94	25.78	17,600
September 23, 2025	26.35	26.2	25.95	26.35	26.15	33,100
September 22, 2025	26.23	26.35	26.1	26.36	26.22	120,526
September 19, 2025	26.01	26.23	26.23	26.24	26.01	100,600
September 18, 2025	26.02	26.08	26.08	26.19	26.02	32,100
September 17, 2025	25.9	25.82	25.82	25.9	25.58	99,600
September 16, 2025	25.89	25.91	25.91	25.94	25.86	14,500
September 15, 2025	25.69	25.91	25.91	25.91	25.69	23,526
September 12, 2025	25.56	25.69	25.69	25.74	25.56	11,991
September 11, 2025	25.51	25.58	25.58	25.61	25.48	11,900
September 10, 2025	25.4	25.45	25.45	25.55	25.37	23,448
September 09, 2025	25.36	25.41	25.41	25.42	25.27	27,370
September 08, 2025	25.38	25.36	25.36	25.41	25.28	65,316
September 05, 2025	25.15	25.19	25.19	25.2	25.04	14,207
September 04, 2025	24.92	25.17	25.17	25.17	24.92	11,029
September 03, 2025	24.86	24.92	24.92	25.01	24.78	5,922
September 02, 2025	24.68	24.74	24.74	24.74	24.53	8,900
August 29, 2025	24.9	24.92	24.92	24.98	24.87	4,517
August 28, 2025	25.06	25.26	25.26	25.26	25.06	5,530
August 27, 2025	25.07	25.1	25.1	25.15	25.03	7,200
August 26, 2025	24.98	25.04	25.04	25.04	24.93	7,730
August 25, 2025	24.91	24.97	24.97	25.08	24.91	6,548
August 22, 2025	25.03	25	25	25.09	25	7,300
August 21, 2025	24.73	24.64	24.64	24.75	24.61	7,133
August 20, 2025	24.8	24.72	24.72	24.8	24.44	14,739
August 19, 2025	25.72	25.07	24.82	25.72	25.02	14,198
August 18, 2025	25.19	25.34	25.08	25.37	25.19	6,613
August 15, 2025	25.35	25.34	25.34	25.38	25.31	16,000
August 14, 2025	25.47	25.47	25.47	25.51	25.39	6,700
August 13, 2025	25.44	25.5	25.5	25.59	25.42	6,744
August 12, 2025	25.25	25.44	25.44	25.45	25.2	19,300
August 11, 2025	25.26	25.11	25.11	25.31	25.1	224,000
August 08, 2025	25	25.21	25.21	25.23	25	11,278
August 07, 2025	24.93	24.95	24.95	25.1	24.82	10,600
August 06, 2025	24.69	24.88	24.88	24.89	24.67	11,500
August 05, 2025	24.75	24.56	24.56	24.86	24.56	7,043
August 04, 2025	24.68	24.75	24.75	24.75	24.65	9,400
August 01, 2025	24.59	24.31	24.31	24.59	24.23	10,300
July 31, 2025	25.27	24.89	24.89	25.27	24.88	6,300
July 30, 2025	25	24.98	24.98	25.04	24.87	5,600
July 29, 2025	24.88	24.97	24.97	25.13	24.87	11,800
July 28, 2025	25.07	24.95	24.95	25.07	24.92	12,204
July 25, 2025	25.08	24.93	24.93	25.08	24.91	9,443
July 24, 2025	24.87	24.89	24.89	24.95	24.86	7,218
July 23, 2025	24.9	24.83	24.83	24.9	24.73	12,943
July 22, 2025	25.19	25.02	24.77	25.19	24.94	2,834
July 21, 2025	25.14	25.15	24.9	25.27	25.04	11,600
July 18, 2025	25.01	25	24.75	25.06	24.96	8,342
July 17, 2025	24.9	25.01	24.76	25.06	24.88	22,700
July 16, 2025	24.85	24.83	24.58	24.85	24.57	4,227
July 15, 2025	24.95	24.82	24.57	24.95	24.82	11,038
July 14, 2025	24.68	24.76	24.52	24.82	24.66	5,500
July 11, 2025	24.7	24.72	24.47	24.72	24.68	6,225
July 10, 2025	24.86	24.78	24.78	24.86	24.65	64,060
July 09, 2025	24.73	24.73	24.73	24.83	24.68	5,743
July 08, 2025	24.58	24.6	24.6	24.67	24.57	191,639
July 07, 2025	24.73	24.62	24.62	24.73	24.54	145,500
July 03, 2025	24.71	24.81	24.81	24.81	24.71	7,816

STF Tactical Growth & Income ETF (TUGN) NASDAQ