Fairlead Tactical Sector ETF (TACK)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.915492957746 | 28.4 | 28.74 | 28.4 | 40591 | 28.6471261 | SP |
| 4 | 0.44 | 1.55917788802 | 28.22 | 28.74 | 27.84 | 31319 | 28.3653295 | SP |
| 12 | -0.48 | -1.64722031572 | 29.14 | 29.15 | 26.82 | 28560 | 28.06460724 | SP |
| 26 | 1.54 | 5.6784660767 | 27.12 | 29.99 | 26.7532 | 28973 | 28.1096663 | SP |
| 52 | 3.43 | 13.5949266746 | 25.23 | 29.99 | 24.845 | 24752 | 27.2152842 | SP |
| 156 | 3.63 | 14.5025968837 | 25.03 | 29.99 | 22 | 50860 | 24.55177267 | SP |
| 260 | 3.63 | 14.5025968837 | 25.03 | 29.99 | 22 | 50860 | 24.55177267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 28.74 | 0.09 | 0.31 | 28.63 | 28.74 | 28.6074 | 39413 |
| 1739921400 | 28.6525 | 0.07 | 0.25 | 28.6 | 28.6525 | 28.57 | 61605 |
| 1739575800 | 28.58 | -0.03 | -0.10 | 28.69 | 28.69 | 28.5515 | 57132 |
| 1739489400 | 28.61 | 0.25 | 0.88 | 28.4 | 28.61 | 28.4 | 4214 |
| 1739403000 | 28.36 | -0.06 | -0.21 | 28.2 | 28.38 | 28.1107 | 18819 |
| 1739316600 | 28.42 | 0.06 | 0.21 | 28.34 | 28.42 | 28.26 | 29500 |
| 1739230200 | 28.361 | 0.12 | 0.43 | 28.3 | 28.39 | 28.28 | 35418 |
| 1738971000 | 28.24 | -0.13 | -0.46 | 28.43 | 28.43 | 28.225 | 11617 |
| 1738884600 | 28.37 | 0.09 | 0.32 | 28.37 | 28.37 | 28.24 | 20865 |
| 1738798200 | 28.28 | 0.11 | 0.39 | 28.21 | 28.29 | 28.12 | 51068 |
| 1738711800 | 28.17 | 0.03 | 0.11 | 28.17 | 28.2191 | 28.07 | 25911 |
| 1738625400 | 28.14 | -0.07 | -0.25 | 27.85 | 28.195 | 27.84 | 21455 |
| 1738366200 | 28.21 | -0.13 | -0.46 | 28.41 | 28.469 | 28.2 | 76213 |
| 1738279800 | 28.34 | 0.23 | 0.83 | 28.16 | 28.41 | 28.16 | 19527 |
| 1738193400 | 28.1061 | -0.03 | -0.12 | 28.09 | 28.2152 | 28.05 | 11779 |
| 1738107000 | 28.14 | 0.02 | 0.07 | 28.19 | 28.19 | 28.05 | 8496 |
| 1738020600 | 28.12 | -0.15 | -0.52 | 27.88 | 28.13 | 27.88 | 49434 |
| 1737761400 | 28.2679 | 0.13 | 0.46 | 28.22 | 28.315 | 28.22 | 21275 |
| 1737675000 | 28.1389 | 0 | 0.00 | 28.1389 | 28.1389 | 28.1389 | 0 |
| 1737588600 | 28.1389 | -0 | -0.00 | 28.25 | 28.25 | 28.1389 | 12004 |
| 1737502200 | 28.14 | 0.26 | 0.93 | 27.97 | 28.1445 | 27.97 | 8812 |
| 1737156600 | 27.8799 | 0.21 | 0.75 | 27.83 | 27.93 | 27.805 | 18599 |
| 1737070200 | 27.6729 | 0.14 | 0.50 | 27.48 | 27.7 | 27.48 | 16067 |
| 1736983800 | 27.535 | 0.41 | 1.49 | 27.47 | 27.5917 | 27.455 | 12469 |
| 1736897400 | 27.13 | 0.1 | 0.37 | 27.12 | 27.1962 | 27.08 | 14422 |
| 1736811000 | 27.0295 | -0 | -0.00 | 26.9 | 27.03 | 26.82 | 42113 |
| 1736551800 | 27.03 | -0.34 | -1.24 | 27.23 | 27.25 | 26.97 | 44097 |
| 1736379000 | 27.37 | 0.02 | 0.07 | 27.29 | 27.37 | 27.18 | 52333 |
| 1736292600 | 27.35 | -0.19 | -0.68 | 27.6 | 27.6599 | 27.2999 | 24353 |
| 1736206200 | 27.5373 | -0.02 | -0.07 | 27.76 | 27.76 | 27.53 | 53973 |
| 1735947000 | 27.5562 | 0.23 | 0.83 | 27.44 | 27.5947 | 27.41 | 21445 |
| 1735860600 | 27.33 | -0.02 | -0.07 | 27.54 | 27.5883 | 27.2106 | 50428 |
| 1735687800 | 27.35 | -0.03 | -0.11 | 27.46 | 27.4898 | 27.2947 | 19116 |
| 1735601400 | 27.38 | -0.31 | -1.12 | 27.42 | 27.469 | 27.21 | 11334 |
| 1735342200 | 27.69 | -0.28 | -0.99 | 27.82 | 27.82 | 27.53 | 48955 |
| 1735255800 | 27.9673 | 0.03 | 0.12 | 27.88 | 27.9895 | 27.855 | 10804 |
| 1735077840 | 27.9345 | 0.19 | 0.70 | 27.78 | 27.9345 | 27.73 | 26152 |
| 1734996600 | 27.74 | 0.11 | 0.39 | 27.68 | 27.74 | 27.47 | 47057 |
| 1734737400 | 27.632 | 0.27 | 0.99 | 27.3 | 27.824 | 27.3 | 22260 |
| 1734651000 | 27.3618 | -0.03 | -0.10 | 27.59 | 27.6299 | 27.36 | 20425 |
| 1734564600 | 27.39 | -0.73 | -2.58 | 28.14 | 28.16 | 27.39 | 34232 |
| 1734478200 | 28.1159 | -0.13 | -0.47 | 28.19 | 28.19 | 28.0625 | 18115 |
| 1734391800 | 28.2497 | -0.05 | -0.18 | 28.35 | 28.41 | 28.2476 | 23570 |
| 1734132600 | 28.3 | -0.12 | -0.42 | 28.4 | 28.4 | 28.3 | 60973 |
| 1734046200 | 28.42 | -0.06 | -0.21 | 28.48 | 28.5325 | 28.42 | 26328 |
| 1733959800 | 28.48 | -0.02 | -0.07 | 28.57 | 28.5705 | 28.48 | 20996 |
| 1733873400 | 28.5 | -0.07 | -0.25 | 28.59 | 28.59 | 28.4301 | 5924 |
| 1733787000 | 28.57 | -0.24 | -0.83 | 28.93 | 28.93 | 28.57 | 37332 |
| 1733527800 | 28.81 | -0.05 | -0.17 | 28.86 | 28.9 | 28.76 | 46495 |
| 1733441400 | 28.86 | -0.12 | -0.41 | 28.99 | 28.99 | 28.85 | 13828 |
| 1733355000 | 28.98 | 0.02 | 0.07 | 29.09 | 29.09 | 28.881 | 24853 |
| 1733268600 | 28.96 | -0.07 | -0.24 | 29 | 29 | 28.93 | 20339 |
| 1733182200 | 29.03 | -0.05 | -0.17 | 29.13 | 29.13 | 28.95 | 29115 |
| 1732917840 | 29.08 | 0.09 | 0.31 | 29.14 | 29.15 | 29.04 | 10610 |
| 1732750200 | 28.99 | -0.03 | -0.10 | 29.11 | 29.11 | 28.97 | 22986 |
| 1732663800 | 29.02 | 0.11 | 0.38 | 28.94 | 29.02 | 28.8701 | 32026 |
| 1732577400 | 28.91 | 0.16 | 0.56 | 28.94 | 28.97 | 28.81 | 29516 |
| 1732318200 | 28.75 | 0.11 | 0.38 | 28.67 | 28.77 | 28.66 | 52911 |
| 1732231800 | 28.64 | 0.3 | 1.06 | 28.4 | 28.6599 | 28.337 | 35254 |
| 1732145400 | 28.34 | 0.09 | 0.32 | 28.38 | 28.38 | 28.135 | 67224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
