Skip to main content
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
25.94
+0.16 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
25.99
+0.05 (0.18%)
After-hours: Dec 5, 2025, 4:15 PM EST

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0226.1225.9125.9425.940.64%31,987
Dec 4, 202525.7025.8725.7025.7825.78-0.39%8,011
Dec 3, 202525.8825.9425.7125.8825.880.08%8,105
Dec 2, 202525.8025.9025.6025.8625.860.81%11,733
Dec 1, 202525.4625.7425.4625.6625.65-0.28%10,629
Nov 28, 202525.7425.9525.5725.7325.730.60%59,016
Nov 26, 202525.3725.6525.3725.5725.57-0.27%20,786
Nov 25, 202525.5425.6925.3925.6425.390.41%11,487
Nov 24, 202525.1025.5425.1025.5425.281.91%14,472
Nov 21, 202524.9825.2524.7825.0624.810.83%8,189
Nov 20, 202526.0026.0724.8224.8524.61-2.31%34,253
Nov 19, 202525.4125.7025.3125.4425.190.47%10,486
Nov 18, 202525.5025.5025.1825.3225.07-1.09%17,556
Nov 17, 202525.8025.9725.4825.6025.35-0.88%12,170
Nov 14, 202525.3826.0025.3525.8325.570.09%17,552
Nov 13, 202526.3826.3825.7425.8125.55-2.18%52,079
Nov 12, 202526.5726.5726.2526.3826.120.11%12,927
Nov 11, 202526.2726.4226.2126.3526.09-0.39%55,089
Nov 10, 202526.3226.4726.2026.4626.192.02%311,534
Nov 7, 202525.9025.9325.4925.9325.67-0.27%19,629
Nov 6, 202526.5026.5025.9126.0025.74-1.89%24,490
Nov 5, 202526.3526.6326.2926.5026.240.57%17,922
Nov 4, 202526.6826.6826.3026.3526.09-1.54%17,313
Nov 3, 202526.7526.8926.7126.7626.500.39%16,633
Oct 31, 202526.7626.9126.5826.6626.390.44%11,658
Oct 30, 202526.9226.9226.5426.5426.28-1.25%52,809
Oct 29, 202526.9627.0526.7526.8826.610.26%18,904
Oct 28, 202526.7726.8826.6326.8126.540.76%19,150
Oct 27, 202526.7126.7126.4626.6126.341.40%28,286
Oct 24, 202526.0426.2926.0426.2425.980.90%37,098
Oct 23, 202525.7026.0625.7026.0125.750.69%47,290
Oct 22, 202526.2126.2325.6325.8325.57-1.82%29,357
Oct 21, 202526.3526.3526.2426.3125.780.01%13,854
Oct 20, 202526.3026.3526.0926.3125.781.13%20,378
Oct 17, 202525.9226.0725.8026.0125.500.79%7,339
Oct 16, 202526.1026.2025.6625.8125.30-0.33%28,071
Oct 15, 202525.9826.1025.7025.8925.380.50%349,725
Oct 14, 202525.8925.9525.3825.7725.25-0.67%134,303
Oct 13, 202525.7825.9825.7825.9425.422.20%21,934
Oct 10, 202526.3526.3725.3525.3824.88-3.51%27,664
Oct 9, 202526.4226.4226.2526.3025.78-0.01%20,126
Oct 8, 202526.4226.4226.2126.3125.780.55%14,706
Oct 7, 202526.3226.3226.1226.1625.64-0.33%36,286
Oct 6, 202526.4226.4226.1526.2525.730.52%19,839
Oct 3, 202526.1726.2526.0826.1125.59-0.23%13,668
Oct 2, 202526.2126.2226.0626.1725.650.23%6,583
Oct 1, 202526.0026.1125.9426.1125.590.37%4,762
Sep 30, 202525.8826.0225.8826.0225.500.20%4,169
Sep 29, 202525.8726.0725.8725.9625.450.31%16,508
Sep 26, 202525.9225.9225.7525.8925.370.37%5,431
Sep 25, 202525.8025.8525.6325.7925.28-0.27%26,882
Sep 24, 202525.9325.9425.7825.8625.35-1.28%17,566
Sep 23, 202526.3526.3526.1526.2025.43-0.59%33,099
Sep 22, 202526.2326.3626.2226.3525.580.46%120,526
Sep 19, 202526.0126.2426.0126.2325.460.59%100,570
Sep 18, 202526.0226.1926.0226.0825.310.99%32,067
Sep 17, 202525.9025.9025.5825.8225.07-0.34%99,632
Sep 16, 202525.8925.9425.8625.9125.150.01%14,470
Sep 15, 202525.6925.9125.6925.9125.150.85%23,464
Sep 12, 202525.5625.7425.5625.6924.940.43%11,803
Sep 11, 202525.5125.6125.4825.5824.830.50%11,858
Sep 10, 202525.4025.5525.3725.4524.710.15%23,448
Sep 9, 202525.3625.4225.2725.4124.670.21%27,290
Sep 8, 202525.3825.4125.2825.3624.620.67%65,316
Sep 5, 202525.3525.3825.0625.1924.460.09%13,898
Sep 4, 202524.9225.1724.9225.1724.441.02%11,029
Sep 3, 202524.8625.0124.7824.9224.190.73%5,922
Sep 2, 202524.6824.7424.5324.7424.01-0.73%8,864
Aug 29, 202524.9024.9824.8724.9224.19-1.33%4,517
Aug 28, 202525.0625.2625.0625.2624.520.62%5,530
Aug 27, 202525.0725.1525.0325.1024.370.23%7,172
Aug 26, 202524.9825.0424.9325.0424.310.30%7,730
Aug 25, 202524.9125.0924.9124.9724.24-0.14%6,548
Aug 22, 202525.0325.0925.0025.0024.271.49%7,270
Aug 21, 202524.7324.7524.6124.6423.92-0.34%7,133
Aug 20, 202524.8024.8024.4424.7224.00-1.40%14,739
Aug 19, 202525.7225.7225.0225.0724.09-1.06%14,111
Aug 18, 202525.1925.3725.1925.3424.35-6,613
Aug 15, 202525.3525.3825.3125.3424.35-0.50%15,960
Aug 14, 202525.4725.5125.3925.4724.48-0.13%6,693
Aug 13, 202525.4425.5925.4225.5024.510.23%6,744
Aug 12, 202525.2525.4525.2025.4424.451.31%19,283
Aug 11, 202525.2625.3125.1025.1124.13-0.37%223,953
Aug 8, 202525.0025.2325.0025.2124.221.03%11,184
Aug 7, 202524.9325.1024.8224.9523.980.27%10,578
Aug 6, 202524.6924.8924.6724.8823.911.30%11,472
Aug 5, 202524.7524.8624.5624.5623.60-0.74%7,043
Aug 4, 202524.6824.7524.6524.7523.781.81%9,396
Aug 1, 202524.5924.5924.2324.3123.36-2.36%10,294
Jul 31, 202525.2725.2724.8824.8923.92-0.33%6,273
Jul 30, 202525.0025.0424.8724.9824.000.02%5,579
Jul 29, 202524.8825.1324.8724.9724.000.08%11,750
Jul 28, 202525.0725.0724.9224.9523.980.10%12,204
Jul 25, 202525.0825.0824.9124.9323.950.14%9,443
Jul 24, 202524.8724.9524.8624.8923.920.24%7,218
Jul 23, 202524.9024.9024.7424.8323.86-0.75%12,943
Jul 22, 202525.1925.1924.9425.0223.80-0.53%2,834
Jul 21, 202525.1425.2725.0425.1523.930.62%11,563
Jul 18, 202525.0125.0624.9625.0023.78-0.06%8,342
Jul 17, 202524.9025.0624.8825.0123.800.75%22,651