STF Tactical Growth & Income ETF (TUGN) Historical Stock Data
23.66 ↑0.06 (0.25%)
As of March 28, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, TUGN is down -0.31% a day on average. There have been 10 days where STF Tactical Growth & Income ETF closed green and 20 days where TUGN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.62 | 23.56 | ↓$0.06 (-0.25%) | 23.42 | 23.62 | 6.90K |
2024-03-13 | 23.60 | 23.62 | ↑$0.02 (0.08%) | 23.55 | 23.70 | 8.81K |
2024-03-12 | 23.77 | 23.79 | ↑$0.02 (0.08%) | 23.58 | 23.81 | 17.27K |
2024-03-11 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.26 | 23.48 | 5.23K |
2024-03-08 | 23.86 | 23.55 | ↓$0.31 (-1.29%) | 23.55 | 23.99 | 4.24K |
2024-03-07 | 23.74 | 23.90 | ↑$0.16 (0.67%) | 23.74 | 23.92 | 4.43K |
2024-03-06 | 23.52 | 23.49 | ↓$0.03 (-0.12%) | 23.47 | 23.69 | 5.02K |
2024-03-05 | 23.80 | 23.39 | ↓$0.41 (-1.72%) | 23.31 | 23.89 | 7.50K |
2024-03-04 | 23.87 | 23.77 | ↓$0.10 (-0.43%) | 23.76 | 23.88 | 5.06K |
2024-03-01 | 23.78 | 23.93 | ↑$0.15 (0.63%) | 23.75 | 23.93 | 1.16K |
2024-02-29 | 23.66 | 23.61 | ↓$0.05 (-0.19%) | 23.57 | 23.68 | 6.86K |
2024-02-28 | 23.64 | 23.55 | ↓$0.09 (-0.38%) | 23.50 | 23.64 | 7.36K |
2024-02-27 | 23.64 | 23.61 | ↓$0.03 (-0.14%) | 23.55 | 23.64 | 6.65K |
2024-02-26 | 23.69 | 23.60 | ↓$0.09 (-0.38%) | 23.56 | 23.69 | 12.59K |
2024-02-23 | 23.65 | 23.59 | ↓$0.06 (-0.25%) | 23.52 | 23.66 | 5.16K |
2024-02-22 | 23.36 | 23.63 | ↑$0.27 (1.16%) | 23.36 | 23.68 | 4.31K |
2024-02-21 | 23.15 | 23.12 | ↓$0.03 (-0.13%) | 22.94 | 23.15 | 19.90K |
2024-02-20 | 23.50 | 23.42 | ↓$0.08 (-0.34%) | 23.25 | 23.50 | 19.20K |
2024-02-16 | 23.65 | 23.53 | ↓$0.12 (-0.51%) | 23.53 | 23.70 | 3.70K |
2024-02-15 | 23.75 | 23.70 | ↓$0.05 (-0.21%) | 23.53 | 23.75 | 2.52K |
2024-02-14 | 23.50 | 23.70 | ↑$0.20 (0.85%) | 23.50 | 23.70 | 7.21K |
Create an account or log in to view more rows.
$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 !!
$TUGN starting to gap up a little