STF Tactical Growth & Income ETF (TUGN) Historical Stock Data
22.55 ↑0.29 (1.30%)
As of April 26, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, TUGN is down -0.50% a day on average. There have been 11 days where STF Tactical Growth & Income ETF closed green and 19 days where TUGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.44 | 22.55 | ↑$0.11 (0.48%) | 22.44 | 22.56 | 11.50K |
| 2024-04-25 | 22.03 | 22.26 | ↑$0.23 (1.04%) | 22.00 | 22.28 | 11.31K |
| 2024-04-24 | 22.65 | 22.37 | ↓$0.28 (-1.24%) | 22.30 | 22.65 | 7.01K |
| 2024-04-23 | 22.35 | 22.54 | ↑$0.19 (0.85%) | 22.35 | 22.54 | 2.11K |
| 2024-04-22 | 22.14 | 22.19 | ↑$0.05 (0.25%) | 22.05 | 22.26 | 8.93K |
| 2024-04-19 | 22.60 | 22.05 | ↓$0.55 (-2.43%) | 22.02 | 22.60 | 3.85K |
| 2024-04-18 | 22.45 | 22.38 | ↓$0.07 (-0.31%) | 22.38 | 22.65 | 6.35K |
| 2024-04-17 | 22.80 | 22.55 | ↓$0.25 (-1.10%) | 22.51 | 22.83 | 8.89K |
| 2024-04-16 | 22.80 | 22.78 | ↓$0.02 (-0.09%) | 22.78 | 22.89 | 10.50K |
| 2024-04-15 | 23.36 | 22.80 | ↓$0.56 (-2.38%) | 22.80 | 23.36 | 7.28K |
| 2024-04-12 | 23.37 | 23.21 | ↓$0.16 (-0.69%) | 23.09 | 23.39 | 13.36K |
| 2024-04-11 | 23.35 | 23.58 | ↑$0.23 (0.99%) | 23.35 | 23.58 | 6.82K |
| 2024-04-10 | 23.40 | 23.36 | ↓$0.04 (-0.17%) | 23.27 | 23.40 | 6.75K |
| 2024-04-09 | 23.45 | 23.49 | ↑$0.04 (0.19%) | 23.32 | 23.49 | 7.73K |
| 2024-04-08 | 23.43 | 23.39 | ↓$0.04 (-0.15%) | 23.38 | 23.49 | 9.18K |
| 2024-04-05 | 23.60 | 23.42 | ↓$0.18 (-0.76%) | 23.30 | 23.60 | 20.35K |
| 2024-04-04 | 23.69 | 23.22 | ↓$0.47 (-1.98%) | 23.22 | 23.69 | 6.75K |
| 2024-04-03 | 23.42 | 23.42 | ↑$0.00 (0.00%) | 23.42 | 23.53 | 12.41K |
| 2024-04-02 | 23.71 | 23.46 | ↓$0.25 (-1.05%) | 23.35 | 23.71 | 11.22K |
| 2024-04-01 | 23.65 | 23.60 | ↓$0.05 (-0.21%) | 23.52 | 23.65 | 16.03K |
| 2024-03-28 | 23.55 | 23.60 | ↑$0.05 (0.21%) | 23.51 | 23.67 | 22.04K |
| 2024-03-27 | 23.72 | 23.60 | ↓$0.12 (-0.51%) | 23.50 | 23.72 | 2.93K |
| 2024-03-26 | 24.05 | 23.55 | ↓$0.50 (-2.08%) | 23.55 | 24.05 | 6.26K |
| 2024-03-25 | 24.13 | 23.61 | ↓$0.52 (-2.15%) | 23.56 | 24.13 | 24.44K |
| 2024-03-22 | 23.66 | 23.69 | ↑$0.03 (0.13%) | 23.55 | 23.72 | 19.78K |
| 2024-03-21 | 23.87 | 23.64 | ↓$0.23 (-0.96%) | 23.64 | 23.87 | 10.61K |
| 2024-03-20 | 23.48 | 23.51 | ↑$0.03 (0.13%) | 23.27 | 23.57 | 10.72K |
| 2024-03-19 | 23.76 | 23.59 | ↓$0.17 (-0.72%) | 23.35 | 23.76 | 27.94K |
| 2024-03-18 | 23.54 | 23.55 | ↑$0.01 (0.05%) | 23.47 | 23.65 | 38.93K |
| 2024-03-15 | 23.40 | 23.33 | ↓$0.07 (-0.30%) | 23.26 | 23.40 | 4.65K |
Create an account or log in to view more rows.
$TUGN Silly Bears tricks are for kids
$TUGN to the moon!
$TUGN wtf?
$TUGN I do it for the thrills!
$TUGN let’s gooooo
$TUGN I’ll be buying more if this dips!
$TUGN nice!!!
$TUGN we just getting started
$TUGN not worrying
$TUGN Be patient !!