Skip to main content
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
24.26
-0.08 (-0.35%)
Mar 6, 2026, 1:18 PM EST - Market open

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9724.1523.9324.14--0.84%2,779
Mar 5, 202624.4324.4324.1824.3524.35-0.10%5,296
Mar 4, 202624.2324.4524.1124.3724.371.23%6,315
Mar 3, 202624.0924.1723.8324.0824.08-1.09%9,611
Mar 2, 202624.1024.4024.0924.3424.340.04%21,634
Feb 27, 202624.4224.4224.0924.3324.330.21%18,955
Feb 26, 202624.4724.4924.2224.2824.28-2.10%10,644
Feb 25, 202624.3624.8524.3624.8024.551.17%5,938
Feb 24, 202624.5624.6124.4424.5124.270.68%5,966
Feb 23, 202624.5424.5424.2724.3524.10-0.79%5,109
Feb 20, 202624.2624.6324.2624.5424.300.59%10,434
Feb 19, 202624.2424.5424.2424.4024.15-0.59%12,385
Feb 18, 202624.4924.6224.4924.5424.300.92%7,177
Feb 17, 202624.4324.4324.1124.3224.08-0.01%14,196
Feb 13, 202624.6024.6024.2524.3224.080.04%7,750
Feb 12, 202624.8324.8524.3124.3124.07-2.23%14,331
Feb 11, 202624.9224.9324.7224.8724.620.40%7,088
Feb 10, 202624.9625.0024.7724.7724.52-0.78%12,064
Feb 9, 202624.8425.0424.5824.9624.710.94%21,294
Feb 6, 202624.4724.7424.3624.7324.482.21%10,789
Feb 5, 202624.5024.5024.0424.1923.95-1.47%25,842
Feb 4, 202625.0525.0524.3524.5524.31-1.75%123,309
Feb 3, 202625.8125.8124.7524.9924.74-1.56%16,404
Feb 2, 202625.2125.5225.1825.3925.130.73%7,241
Jan 30, 202625.5225.5525.1225.2024.95-1.42%4,306
Jan 29, 202625.8325.8325.1425.5625.31-0.65%6,001
Jan 28, 202625.5325.8725.5325.7325.480.31%6,541
Jan 27, 202625.4625.7725.4625.6525.401.04%18,411
Jan 26, 202625.2625.5525.2525.3925.140.10%16,824
Jan 23, 202625.3425.4725.1025.3625.110.75%10,811
Jan 22, 202624.9925.2824.9925.1724.92-0.47%38,334
Jan 21, 202625.2025.3824.9825.2924.791.16%8,684
Jan 20, 202625.4225.4224.9625.0024.51-1.81%31,263
Jan 16, 202625.4425.5325.3625.4624.960.28%21,206
Jan 15, 202625.4125.7025.3525.3924.890.12%17,251
Jan 14, 202625.7025.7025.1325.3624.86-0.90%34,206
Jan 13, 202625.9225.9225.4625.5925.09-0.31%45,948
Jan 12, 202625.6025.8125.4925.6725.170.12%9,440
Jan 9, 202625.7625.7625.4525.6425.130.58%14,661
Jan 8, 202625.7925.7925.3525.4924.99-0.51%16,752
Jan 7, 202625.5125.7125.5125.6225.120.23%14,734
Jan 6, 202625.5925.5925.4025.5625.060.51%23,120
Jan 5, 202625.1025.4925.1025.4324.930.43%40,196
Jan 2, 202625.7325.7325.2325.3224.82-24,298
Dec 31, 202525.7625.7625.3125.3224.82-0.67%26,603
Dec 30, 202525.6225.6225.4825.4924.99-0.07%63,376
Dec 29, 202525.6025.6025.4025.5125.01-0.88%98,504
Dec 26, 202525.7925.8125.6025.7425.230.33%34,945
Dec 24, 202525.8425.8425.4825.6525.15-0.58%8,520
Dec 23, 202525.9025.9025.6225.8025.040.57%16,871
Dec 22, 202525.7425.7525.6225.6624.900.02%6,824
Dec 19, 202525.5325.7025.4825.6524.901.42%14,074
Dec 18, 202525.5725.5725.1525.2924.550.74%7,998
Dec 17, 202525.7825.7825.0025.1124.37-1.21%16,134
Dec 16, 202525.2525.4625.2025.4124.670.15%18,581
Dec 15, 202525.7025.7025.3525.3724.63-0.77%16,904
Dec 12, 202526.1026.1025.3825.5724.82-1.43%21,387
Dec 11, 202526.1626.1625.6825.9425.18-0.41%14,480
Dec 10, 202525.9026.1025.7926.0525.280.32%17,542
Dec 9, 202526.1026.1025.9225.9725.200.44%81,933
Dec 8, 202526.2026.2025.7525.8525.09-0.36%13,935
Dec 5, 202526.0226.1225.9125.9425.180.64%31,987
Dec 4, 202525.7025.8725.7025.7825.02-0.39%8,011
Dec 3, 202525.8825.9425.7125.8825.120.08%8,105
Dec 2, 202525.8025.9025.6025.8625.100.81%11,733
Dec 1, 202525.4625.7425.4625.6624.90-0.28%10,629
Nov 28, 202525.7425.9525.5725.7324.970.60%59,016
Nov 26, 202525.3725.6525.3725.5724.82-0.27%20,786
Nov 25, 202525.5425.6925.3925.6424.650.41%11,487
Nov 24, 202525.1025.5425.1025.5424.541.91%14,472
Nov 21, 202524.9825.2524.7825.0624.080.83%8,189
Nov 20, 202526.0026.0724.8224.8523.89-2.31%34,253
Nov 19, 202525.4125.7025.3125.4424.450.47%10,486
Nov 18, 202525.5025.5025.1825.3224.34-1.09%17,556
Nov 17, 202525.8025.9725.4825.6024.60-0.88%12,170
Nov 14, 202525.3826.0025.3525.8324.820.09%17,552
Nov 13, 202526.3826.3825.7425.8124.80-2.18%52,079
Nov 12, 202526.5726.5726.2526.3825.350.11%12,927
Nov 11, 202526.2726.4226.2126.3525.32-0.39%55,089
Nov 10, 202526.3226.4726.2026.4625.422.02%311,534
Nov 7, 202525.9025.9325.4925.9324.92-0.27%19,629
Nov 6, 202526.5026.5025.9126.0024.99-1.89%24,490
Nov 5, 202526.3526.6326.2926.5025.470.57%17,922
Nov 4, 202526.6826.6826.3026.3525.32-1.54%17,313
Nov 3, 202526.7526.8926.7126.7625.720.39%16,633
Oct 31, 202526.7626.9126.5826.6625.620.44%11,658
Oct 30, 202526.9226.9226.5426.5425.51-1.25%52,809
Oct 29, 202526.9627.0526.7526.8825.830.26%18,904
Oct 28, 202526.7726.8826.6326.8125.760.76%19,150
Oct 27, 202526.7126.7126.4626.6125.571.40%28,286
Oct 24, 202526.0426.2926.0426.2425.220.90%37,098
Oct 23, 202525.7026.0625.7026.0124.990.69%47,290
Oct 22, 202526.2126.2325.6325.8324.82-1.82%29,357
Oct 21, 202526.3526.3526.2426.3125.030.01%13,854
Oct 20, 202526.3026.3526.0926.3125.031.13%20,378
Oct 17, 202525.9226.0725.8026.0124.750.79%7,339
Oct 16, 202526.1026.2025.6625.8124.56-0.33%28,071
Oct 15, 202525.9826.1025.7025.8924.640.50%349,725
Oct 14, 202525.8925.9525.3825.7724.51-0.67%134,303
Oct 13, 202525.7825.9825.7825.9424.682.20%21,934