Skip to main content
STF Tactical Growth & Income ETF (TUGN)
NASDAQ: TUGN · Real-Time Price · USD
25.78
-0.10 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
25.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

TUGN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9825.9825.6125.78--0.41%18,447
Apr 27, 202625.8725.9125.8125.8925.88-0.27%12,308
Apr 24, 202625.5725.9525.5725.9525.951.55%20,626
Apr 23, 202625.8525.8825.5025.5625.56-1.25%12,172
Apr 22, 202625.7925.9825.7525.8825.631.24%11,649
Apr 21, 202625.3725.7525.3725.5625.32-0.52%17,517
Apr 20, 202625.6125.7425.6125.7025.450.44%15,818
Apr 17, 202625.4125.7325.3325.5825.340.43%112,265
Apr 16, 202625.1625.5025.1625.4825.230.61%12,346
Apr 15, 202624.9425.3224.9425.3225.071.16%16,264
Apr 14, 202624.7525.0324.7425.0324.791.79%21,642
Apr 13, 202624.4724.5924.2324.5924.351.18%25,365
Apr 10, 202624.4424.4424.2424.3024.070.35%327,249
Apr 9, 202623.9824.3323.9424.2223.980.52%7,190
Apr 8, 202623.9824.1523.9824.0923.863.20%14,639
Apr 7, 202623.2823.4023.0223.3523.12-0.19%13,911
Apr 6, 202623.2523.4923.2523.3923.160.43%6,307
Apr 2, 202622.7123.2922.7123.2923.060.16%15,032
Apr 1, 202623.3623.3623.1623.2523.031.32%10,721
Mar 31, 202622.6623.0022.5322.9522.733.10%5,716
Mar 30, 202622.5122.5122.1222.2622.04-0.58%21,479
Mar 27, 202622.7322.7322.3922.3922.17-2.10%16,184
Mar 26, 202623.1623.3222.8722.8722.65-3.13%14,748
Mar 25, 202623.6523.7423.5723.6123.150.51%20,642
Mar 24, 202623.7223.7223.4123.4923.03-0.40%10,844
Mar 23, 202623.7823.7923.5623.5923.121.12%3,325
Mar 20, 202623.5923.6723.2523.3222.87-1.34%10,095
Mar 19, 202623.5923.7323.3723.6423.18-0.55%10,766
Mar 18, 202624.1524.1523.7523.7723.31-1.34%18,348
Mar 17, 202624.0624.2324.0624.1023.621.15%17,523
Mar 16, 202623.9224.0823.8223.8223.350.27%267,791
Mar 13, 202623.9224.1223.7223.7623.29-0.65%9,416
Mar 12, 202624.1924.1923.9123.9123.44-1.56%10,286
Mar 11, 202624.3724.4024.1524.2923.820.06%12,576
Mar 10, 202624.1124.4824.1124.2823.80-0.03%9,847
Mar 9, 202623.8424.3423.8124.2823.810.96%13,175
Mar 6, 202623.9724.2623.9324.0523.58-1.21%7,863
Mar 5, 202624.4324.4324.1824.3523.87-0.10%5,296
Mar 4, 202624.2324.4524.1124.3723.891.23%6,315
Mar 3, 202624.0924.1723.8324.0823.60-1.09%9,611
Mar 2, 202624.1024.4024.0924.3423.860.04%21,634
Feb 27, 202624.4224.4224.0924.3323.850.21%18,955
Feb 26, 202624.4724.4924.2224.2823.81-2.10%10,644
Feb 25, 202624.3624.8524.3624.8024.081.17%5,938
Feb 24, 202624.5624.6124.4424.5123.800.68%5,966
Feb 23, 202624.5424.5424.2724.3523.63-0.79%5,109
Feb 20, 202624.2624.6324.2624.5423.820.59%10,434
Feb 19, 202624.2424.5424.2424.4023.68-0.59%12,385
Feb 18, 202624.4924.6224.4924.5423.820.92%7,177
Feb 17, 202624.4324.4324.1124.3223.61-0.01%14,196
Feb 13, 202624.6024.6024.2524.3223.610.04%7,750
Feb 12, 202624.8324.8524.3124.3123.60-2.23%14,331
Feb 11, 202624.9224.9324.7224.8724.140.40%7,088
Feb 10, 202624.9625.0024.7724.7724.04-0.78%12,064
Feb 9, 202624.8425.0424.5824.9624.230.94%21,294
Feb 6, 202624.4724.7424.3624.7324.002.21%10,789
Feb 5, 202624.5024.5024.0424.1923.49-1.47%25,842
Feb 4, 202625.0525.0524.3524.5523.83-1.75%123,309
Feb 3, 202625.8125.8124.7524.9924.26-1.56%16,404
Feb 2, 202625.2125.5225.1825.3924.640.73%7,241
Jan 30, 202625.5225.5525.1225.2024.46-1.42%4,306
Jan 29, 202625.8325.8325.1425.5624.82-0.65%6,001
Jan 28, 202625.5325.8725.5325.7324.980.31%6,541
Jan 27, 202625.4625.7725.4625.6524.901.04%18,411
Jan 26, 202625.2625.5525.2525.3924.640.10%16,824
Jan 23, 202625.3425.4725.1025.3624.620.75%10,811
Jan 22, 202624.9925.2824.9925.1724.43-0.47%38,334
Jan 21, 202625.2025.3824.9825.2924.311.16%8,684
Jan 20, 202625.4225.4224.9625.0024.03-1.81%31,263
Jan 16, 202625.4425.5325.3625.4624.470.28%21,206
Jan 15, 202625.4125.7025.3525.3924.410.12%17,251
Jan 14, 202625.7025.7025.1325.3624.38-0.90%34,206
Jan 13, 202625.9225.9225.4625.5924.60-0.31%45,948
Jan 12, 202625.6025.8125.4925.6724.670.12%9,440
Jan 9, 202625.7625.7625.4525.6424.640.58%14,661
Jan 8, 202625.7925.7925.3525.4924.50-0.51%16,752
Jan 7, 202625.5125.7125.5125.6224.630.23%14,734
Jan 6, 202625.5925.5925.4025.5624.570.51%23,120
Jan 5, 202625.1025.4925.1025.4324.440.43%40,196
Jan 2, 202625.7325.7325.2325.3224.34-24,298
Dec 31, 202525.7625.7625.3125.3224.34-0.67%26,603
Dec 30, 202525.6225.6225.4825.4924.50-0.07%63,376
Dec 29, 202525.6025.6025.4025.5124.52-0.88%98,504
Dec 26, 202525.7925.8125.6025.7424.740.33%34,945
Dec 24, 202525.8425.8425.4825.6524.65-0.58%8,520
Dec 23, 202525.9025.9025.6225.8024.550.57%16,871
Dec 22, 202525.7425.7525.6225.6624.420.02%6,824
Dec 19, 202525.5325.7025.4825.6524.411.42%14,074
Dec 18, 202525.5725.5725.1525.2924.070.74%7,998
Dec 17, 202525.7825.7825.0025.1123.89-1.21%16,134
Dec 16, 202525.2525.4625.2025.4124.190.15%18,581
Dec 15, 202525.7025.7025.3525.3724.15-0.77%16,904
Dec 12, 202526.1026.1025.3825.5724.34-1.43%21,387
Dec 11, 202526.1626.1625.6825.9424.69-0.41%14,480
Dec 10, 202525.9026.1025.7926.0524.790.32%17,542
Dec 9, 202526.1026.1025.9225.9724.710.44%81,933
Dec 8, 202526.2026.2025.7525.8524.60-0.36%13,935
Dec 5, 202526.0226.1225.9125.9424.690.64%31,987
Dec 4, 202525.7025.8725.7025.7824.54-0.39%8,011
Dec 3, 202525.8825.9425.7125.8824.630.08%8,105