STF Tactical Growth and Income ETF (TUGN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.083 | 0.337947882736 | 24.56 | 24.93 | 24.1 | 9763 | 24.47580995 | SP |
| 4 | 0.793 | 3.3249475891 | 23.85 | 25.3587 | 23.85 | 8737 | 24.60999717 | SP |
| 12 | 1.683 | 7.33013937282 | 22.96 | 25.3587 | 22.91 | 10845 | 24.06379406 | SP |
| 26 | -0.187 | -0.753121224325 | 24.83 | 25.52 | 21.55 | 15888 | 23.69834667 | SP |
| 52 | 1.803 | 7.89404553415 | 22.84 | 25.52 | 21.55 | 13187 | 23.58357182 | SP |
| 156 | -0.387 | -1.54614462645 | 25.03 | 26.2291 | 18.72 | 13335 | 22.7113669 | SP |
| 260 | -0.387 | -1.54614462645 | 25.03 | 26.2291 | 18.72 | 13335 | 22.7113669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.93 | 0.35 | 1.42 | 24.78 | 24.93 | 24.6996 | 4261 |
| 1734996900 | 24.58 | 0.17 | 0.70 | 24.46 | 24.63 | 24.39 | 16417 |
| 1734737700 | 24.41 | 0.2 | 0.83 | 24.1 | 24.5761 | 24.1 | 6183 |
| 1734651300 | 24.21 | -0.03 | -0.12 | 24.49 | 24.4983 | 24.17 | 12165 |
| 1734564900 | 24.24 | -0.93 | -3.69 | 25.17 | 25.24 | 24.24 | 15561 |
| 1734478500 | 25.17 | -0.17 | -0.67 | 25.26 | 25.26 | 25.1279 | 8599 |
| 1734392100 | 25.34 | 0.41 | 1.64 | 25.08 | 25.3587 | 25.08 | 10450 |
| 1734132900 | 24.93 | 0.15 | 0.60 | 25.0295 | 25.0295 | 24.84 | 20950 |
| 1734046500 | 24.7801 | -0.12 | -0.48 | 24.84 | 24.87 | 24.77 | 5709 |
| 1733960100 | 24.9 | 0.42 | 1.72 | 24.7909 | 24.93 | 24.7909 | 6479 |
| 1733873700 | 24.4795 | -0.12 | -0.49 | 24.66 | 24.7112 | 24.4795 | 3055 |
| 1733787300 | 24.6 | -0.17 | -0.67 | 24.77 | 24.77 | 24.53 | 6343 |
| 1733528100 | 24.7667 | 0.2 | 0.80 | 24.66 | 24.78 | 24.66 | 2507 |
| 1733441700 | 24.57 | -0.02 | -0.08 | 24.605 | 24.63 | 24.56 | 12754 |
| 1733355300 | 24.59 | 0.24 | 0.99 | 24.57 | 24.625 | 24.5401 | 3801 |
| 1733268900 | 24.35 | 0.08 | 0.33 | 24.24 | 24.35 | 24.13 | 4275 |
| 1733182500 | 24.27 | 0.25 | 1.04 | 24.11 | 24.2863 | 24.11 | 3958 |
| 1732917840 | 24.02 | 0.24 | 1.02 | 23.85 | 24.02 | 23.85 | 13388 |
| 1732750500 | 23.7784 | -0.17 | -0.72 | 23.96 | 23.96 | 23.67 | 4086 |
| 1732664100 | 23.95 | 0.07 | 0.29 | 23.9604 | 24.01 | 23.93 | 6885 |
| 1732577700 | 23.88 | 0.04 | 0.17 | 23.96 | 23.96 | 23.79 | 26013 |
| 1732318500 | 23.84 | 0.09 | 0.38 | 23.75 | 23.84 | 23.72 | 9402 |
| 1732232100 | 23.75 | -0.2 | -0.84 | 23.72 | 23.8167 | 23.5301 | 15211 |
| 1732145700 | 23.95 | 0.01 | 0.06 | 23.765 | 23.95 | 23.71 | 4706 |
| 1732059300 | 23.9352 | 0.17 | 0.69 | 23.715 | 23.97 | 23.715 | 5166 |
| 1731972900 | 23.77 | 0.12 | 0.51 | 23.64 | 23.88 | 23.64 | 6792 |
| 1731713700 | 23.65 | -0.41 | -1.70 | 23.77 | 23.77 | 23.57 | 11505 |
| 1731627300 | 24.06 | -0.21 | -0.87 | 24.3099 | 24.3099 | 24.06 | 18891 |
| 1731540900 | 24.27 | 0 | 0.00 | 24.18 | 24.3557 | 24.18 | 48857 |
| 1731454500 | 24.27 | -0.03 | -0.12 | 24.27 | 24.3105 | 24.2 | 126766 |
| 1731368100 | 24.3 | -0.01 | -0.04 | 24.32 | 24.3489 | 24.2126 | 4528 |
| 1731108900 | 24.31 | -0.02 | -0.08 | 24.33 | 24.363 | 24.27 | 8876 |
| 1731022500 | 24.33 | 0.41 | 1.71 | 24.14 | 24.33 | 24.1099 | 9606 |
| 1730936100 | 23.92 | 0.6 | 2.58 | 23.5 | 23.99 | 23.5 | 20695 |
| 1730849700 | 23.3192 | 0.26 | 1.12 | 23.1793 | 23.3192 | 23.1793 | 1053 |
| 1730763300 | 23.06 | -0.07 | -0.30 | 23.14 | 23.1964 | 23.04 | 2947 |
| 1730500500 | 23.13 | 0.14 | 0.61 | 23.09 | 23.23 | 23.09 | 12021 |
| 1730414100 | 22.9895 | -0.42 | -1.80 | 23.2 | 23.2 | 22.96 | 11478 |
| 1730327700 | 23.41 | -0.14 | -0.59 | 23.4462 | 23.5582 | 23.38 | 4705 |
| 1730241300 | 23.55 | 0.18 | 0.77 | 23.34 | 23.55 | 23.331 | 17143 |
| 1730154900 | 23.37 | 0 | 0.00 | 23.56 | 23.56 | 23.36 | 3247 |
| 1729895700 | 23.37 | 0.11 | 0.47 | 23.4 | 23.52 | 23.35 | 4116 |
| 1729809300 | 23.26 | -0.1 | -0.43 | 23.21 | 23.26 | 23.17 | 5137 |
| 1729722900 | 23.36 | -0.22 | -0.93 | 23.51 | 23.51 | 23.235 | 3406 |
| 1729636500 | 23.58 | 0.02 | 0.08 | 23.56 | 23.63 | 23.54 | 4798 |
| 1729550100 | 23.56 | 0.04 | 0.17 | 23.43 | 23.6 | 23.43 | 4728 |
| 1729290900 | 23.52 | 0.11 | 0.47 | 23.53 | 23.56 | 23.52 | 1871 |
| 1729204500 | 23.41 | -0.02 | -0.09 | 23.59 | 23.65 | 23.41 | 8876 |
| 1729118100 | 23.43 | 0.04 | 0.18 | 23.46 | 23.46 | 23.321 | 4602 |
| 1729031700 | 23.3888 | -0.33 | -1.38 | 23.75 | 23.75 | 23.34 | 5954 |
| 1728945300 | 23.7155 | 0.18 | 0.75 | 23.68 | 23.75 | 23.65 | 7067 |
| 1728686100 | 23.54 | 0.03 | 0.13 | 23.51 | 23.5699 | 23.493 | 2829 |
| 1728599700 | 23.51 | 0.01 | 0.04 | 23.45 | 23.5254 | 23.45 | 3771 |
| 1728513300 | 23.5 | 0.18 | 0.77 | 23.29 | 23.53 | 23.29 | 9112 |
| 1728426900 | 23.32 | 0.36 | 1.57 | 22.97 | 23.32 | 22.97 | 6175 |
| 1728340500 | 22.96 | -0.24 | -1.03 | 23.03 | 23.14 | 22.96 | 4861 |
| 1728081300 | 23.2 | 0.24 | 1.04 | 23.1486 | 23.2 | 23.0399 | 9012 |
| 1727994900 | 22.962 | -0.04 | -0.17 | 22.96 | 22.99 | 22.91 | 1604 |
| 1727908500 | 23 | 0.04 | 0.17 | 22.86 | 23.03 | 22.85 | 3996 |
| 1727822100 | 22.96 | -0.25 | -1.08 | 23.28 | 23.28 | 22.79 | 2300 |
| 1727735520 | 23.21 | 0.1 | 0.43 | 23.16 | 23.21 | 22.98 | 3715 |
| 1727476500 | 23.11 | -0.09 | -0.39 | 23.39 | 23.39 | 23.11 | 8623 |
| 1727390100 | 23.2 | -0.11 | -0.47 | 23.43 | 23.45 | 23.17 | 6090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
