Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

STF Tactical Growth & Income ETF (TUGN)

20.46
-0.03
(-0.15%)
At close: April 17 at 4:00:00 PM EDT
20.46
-0.04
(-0.19%)
After hours: April 17 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.5020.5820.3920.4620.466,800
Apr 16, 202520.7620.7620.1720.4920.4910,000
Apr 15, 202521.1821.2921.0821.0821.084,200
Apr 14, 202521.3321.3421.1121.1121.118,400
Apr 11, 202520.4320.9120.4320.9120.912,600
Apr 10, 202520.8320.9320.2620.5520.5511,400
Apr 9, 202519.1521.5119.1521.5121.5126,400
Apr 8, 202520.3820.4119.1419.2719.276,500
Apr 7, 202519.0020.3618.6019.6319.6334,600
Apr 4, 202520.0120.2519.5419.5419.5430,800
Apr 3, 202521.0821.1220.8220.8520.857,500
Apr 2, 202521.6222.0221.6221.9121.9136,200
Apr 1, 202521.4821.7521.4521.7521.7546,000
Mar 31, 202521.1821.5721.1821.5721.5712,200
Mar 28, 202521.8921.9421.5321.5621.567,000
Mar 27, 202521.8122.1721.8122.0222.0210,100
Mar 26, 2025 0.226 Dividend
Mar 26, 202522.4322.4322.1122.1222.128,200
Mar 25, 202522.6522.7222.6022.7022.4728,700
Mar 24, 202522.6722.6722.4822.6022.377,600
Mar 21, 202521.9122.2021.9122.2021.982,500
Mar 20, 202522.0922.3022.0822.1321.917,400
Mar 19, 202522.0022.2721.9822.1921.974,700
Mar 18, 202522.2822.2821.8321.9221.704,200
Mar 17, 202522.2022.3622.0722.2822.0612,300
Mar 14, 202521.9822.1821.8622.1821.966,200
Mar 13, 202521.9421.9421.5921.6721.4555,700
Mar 12, 202522.1422.1421.8822.0821.868,700
Mar 11, 202521.7821.9421.7421.8321.612,700
Mar 10, 202522.4022.4021.7121.8321.629,300
Mar 7, 202522.4522.7422.2222.7422.516,600
Mar 6, 202522.9522.9822.4622.5122.299,200
Mar 5, 202522.8623.2322.8323.1722.948,300
Mar 4, 202522.7523.1722.5922.8622.6312,100
Mar 3, 202523.7023.7022.8523.0122.7815,600
Feb 28, 202523.0023.5423.0023.5423.317,900
Feb 27, 202523.5923.7023.1423.1422.905,800
Feb 26, 2025 0.243 Dividend
Feb 26, 202523.9224.0523.7223.8323.595,800
Feb 25, 202524.2824.2823.8723.9823.5010,700
Feb 24, 202524.4324.5524.3224.3223.8321,300
Feb 21, 202524.8425.0224.5424.6024.1123,900
Feb 20, 202525.1225.1224.8525.0124.517,800
Feb 19, 202525.0025.1224.9925.0824.582,900
Feb 18, 202525.0825.1024.9625.0724.5710,900
Feb 14, 202525.0025.0824.9925.0824.584,100
Feb 13, 202524.6624.9724.6624.9724.478,500
Feb 12, 202524.4424.6624.4424.6624.1760,500
Feb 11, 202524.6024.6824.6024.6424.155,100
Feb 10, 202524.6024.7324.5924.7124.222,900
Feb 7, 202524.8224.8224.3724.4123.924,100
Feb 6, 202524.6124.7124.5724.7124.224,300
Feb 5, 202524.5024.6124.4424.6124.122,900
Feb 4, 202524.2524.4724.2524.4723.982,200
Feb 3, 202523.9724.2923.8324.1823.695,300
Jan 31, 202524.6524.7924.3424.3423.8511,700
Jan 30, 202524.3524.4524.1924.3823.893,900
Jan 29, 202524.2524.2824.1224.2023.724,000
Jan 28, 202523.8524.3723.8524.3323.844,600
Jan 27, 202523.9024.0523.7923.9423.468,900
Jan 24, 202524.6824.6824.4824.5724.085,100
Jan 23, 202524.5624.6624.4624.6624.1710,500
Jan 22, 2025 0.245 Dividend
Jan 22, 202524.5824.6724.5624.6224.135,300
Jan 21, 202524.4424.6624.4424.5423.816,700
Jan 17, 202524.4824.5424.4324.4523.725,000
Jan 16, 202524.4624.4624.1624.1623.447,600
Jan 15, 202524.1524.3324.1324.3323.6113,500
Jan 14, 202523.8723.9623.6323.7223.015,500
Jan 13, 202523.6423.8123.5223.8123.102,800
Jan 10, 202523.9724.0123.7123.8323.1219,700
Jan 8, 202524.1324.2424.1324.2423.521,900
Jan 7, 202524.7124.7124.1824.1823.467,300
Jan 6, 202524.7224.8124.5624.7023.967,800
Jan 3, 202524.2024.4124.1924.3623.6322,500
Jan 2, 202524.4224.4223.8123.9823.2710,700
Dec 31, 202423.9324.1623.9323.9623.254,000
Dec 30, 202424.3624.3624.0324.1623.4412,400
Dec 27, 202424.2524.4224.2424.4223.694,100
Dec 26, 2024 0.246 Dividend
Dec 26, 202424.4424.7024.4424.6023.879,000
Dec 24, 202424.7024.9324.7024.9323.954,300
Dec 23, 202424.5124.6324.3924.5823.6116,400
Dec 20, 202424.1024.5824.1024.4123.456,200
Dec 19, 202424.4924.5024.1724.2123.2612,200
Dec 18, 202425.2425.2424.2424.2423.2915,600
Dec 17, 202425.1925.2625.1325.1724.188,600
Dec 16, 202425.0825.3625.0825.3424.3410,500
Dec 13, 202425.0325.0324.8424.9323.9521,000
Dec 12, 202424.8424.8724.7824.7823.815,700
Dec 11, 202424.7924.9324.7924.9023.926,500
Dec 10, 202424.6624.7124.4824.4823.523,100
Dec 9, 202424.7724.7724.5324.6023.636,300
Dec 6, 202424.6624.7824.6624.7723.792,500
Dec 5, 202424.5924.6324.5624.5723.6012,800
Dec 4, 202424.5724.6324.5424.5923.623,900
Dec 3, 202424.2424.3524.1324.3523.394,300
Dec 2, 202424.1124.2924.0924.2723.324,100
Nov 29, 202423.8524.0223.8524.0223.0713,400
Nov 27, 202423.9623.9623.6723.7822.844,100
Nov 26, 202423.8623.9823.8623.9523.017,000
Nov 25, 202423.8423.9623.7923.8822.9426,100
Nov 22, 202423.7523.8423.7223.8422.909,500
Nov 21, 2024 0.239 Dividend
Nov 21, 202423.7223.8223.5323.7522.8215,200
Nov 20, 202423.9923.9923.7123.9522.784,900
Nov 19, 202423.7223.9723.7223.9322.765,200
Nov 18, 202423.6423.8323.6423.7722.616,800
Nov 15, 202424.2024.2023.5723.6522.4911,700
Nov 14, 202424.3124.3124.0624.0622.8818,900
Nov 13, 202424.1824.3624.1824.2723.0848,900
Nov 12, 202424.3124.3124.2024.2723.08126,800
Nov 11, 202424.4624.4624.2124.3023.115,500
Nov 8, 202424.3724.3724.2724.3123.129,200
Nov 7, 202424.1224.3324.1124.3323.1410,300
Nov 6, 202423.5023.9923.5023.9222.7520,700
Nov 5, 202423.1823.3223.1823.3222.181,100
Nov 4, 202423.1423.2023.0423.0621.933,100
Nov 1, 202423.0923.2323.0923.1322.0012,000
Oct 31, 202423.1823.1822.9622.9921.8711,500
Oct 30, 202423.4523.5623.3823.4122.264,800
Oct 29, 202423.4923.5523.3323.5522.4017,300
Oct 28, 202423.4023.4523.3623.3722.233,300
Oct 25, 202423.3623.5223.3523.3722.234,100
Oct 24, 2024 0.236 Dividend
Oct 24, 202423.3023.3023.1723.2622.126,200
Oct 23, 202423.5023.5123.2423.3621.993,400
Oct 22, 202423.3523.6323.3523.5822.204,900
Oct 21, 202423.4323.6023.4323.5622.184,700
Oct 18, 202423.5323.5623.5223.5222.141,900
Oct 17, 202423.5923.6523.4123.4122.048,900
Oct 16, 202423.3623.4323.3223.4322.064,600
Oct 15, 202423.6823.6823.3423.3922.026,000
Oct 14, 202423.7323.7523.6523.7222.337,100
Oct 11, 202423.5123.5723.4923.5422.162,800
Oct 10, 202423.5023.5223.4523.5122.134,300
Oct 9, 202423.2923.5323.2923.5022.129,100
Oct 8, 202423.2023.3223.2023.3221.956,200
Oct 7, 202423.0323.1422.9622.9621.624,900
Oct 4, 202423.1523.2023.0423.2021.849,000
Oct 3, 202422.9622.9922.9122.9621.621,600
Oct 2, 202422.8623.0322.8523.0021.654,000
Oct 1, 202422.9522.9622.7922.9621.622,300
Sep 30, 202423.1823.2122.9823.2121.853,800
Sep 27, 202423.2423.2623.1123.1121.768,600
Sep 26, 2024 0.233 Dividend
Sep 26, 202423.3223.3223.1723.2021.846,100
Sep 25, 202423.2323.3623.2323.3121.737,800
Sep 24, 202423.3023.3323.1823.3221.734,400
Sep 23, 202423.2223.2623.1923.2421.664,500
Sep 20, 202423.2523.2523.0623.1721.609,000
Sep 19, 202423.1623.3023.1623.1921.624,400
Sep 18, 202422.7422.8622.6122.6421.104,700
Sep 17, 202422.7222.9022.6522.7021.165,800
Sep 16, 202422.8422.8422.5822.7221.1712,600
Sep 13, 202422.7322.8422.7322.8421.293,000
Sep 12, 202422.5022.6922.4522.6921.153,600
Sep 11, 202422.1822.5121.7322.5120.988,600
Sep 10, 202421.8922.0521.8622.0520.559,800
Sep 9, 202421.8121.9421.6321.8620.377,000
Sep 6, 202422.1222.1221.5521.5920.129,900
Sep 5, 202422.1822.3222.0522.1220.629,400
Sep 4, 202422.1022.2822.0922.1520.6412,500
Sep 3, 202422.6022.6022.1822.2120.7013,500
Aug 30, 202422.7022.7222.6022.7221.182,200
Aug 29, 202422.7522.7522.4922.5020.976,900
Aug 28, 202422.6822.6822.4122.5020.975,500
Aug 27, 202422.5522.7722.5222.7721.227,400
Aug 26, 202422.7722.8422.6122.7121.179,800
Aug 23, 202422.7422.9522.7422.8221.2714,000
Aug 22, 2024 0.231 Dividend
Aug 22, 202423.0023.0822.6522.6821.1412,300
Aug 21, 202423.1423.2523.0223.1621.379,600
Aug 20, 202423.1423.1623.0223.1121.3210,600
Aug 19, 202422.8323.0922.8323.0921.318,100
Aug 16, 202422.8122.9422.8122.8621.0912,300
Aug 15, 202422.7722.9122.7122.9121.14288,400
Aug 14, 202422.5122.6422.5122.5820.83140,000
Aug 13, 202422.4322.5622.4322.5520.817,400
Aug 12, 202422.2722.3522.2322.2720.5515,400
Aug 9, 202422.2222.3021.9622.2920.5718,800
Aug 8, 202422.0022.2322.0022.1720.464,600
Aug 7, 202422.2522.2521.8621.8620.179,700
Aug 6, 202421.9922.1821.8821.9420.255,600
Aug 5, 202423.4523.4521.5721.9020.2120,800
Aug 2, 202422.5522.6322.4522.5420.805,100
Aug 1, 202423.9223.9222.9723.1821.399,400
Jul 31, 202423.4323.7123.3023.6821.8533,500
Jul 30, 202423.5023.5022.8923.0521.276,300
Jul 29, 202423.3423.4823.2923.3921.587,000
Jul 26, 202423.1823.4323.1823.3421.547,200
Jul 25, 2024 0.243 Dividend
Jul 25, 202423.1723.4022.9823.0221.2420,300
Jul 24, 202424.3224.3223.6223.6421.5914,700
Jul 23, 202424.3624.4424.3524.3822.2723,900
Jul 22, 202424.2724.4124.1924.3222.2112,600
Jul 19, 202424.3724.3724.0124.1222.035,500
Jul 18, 202424.6624.6624.0024.2922.188,300
Jul 17, 202424.6724.6724.3524.4022.2828,800
Jul 16, 202425.0525.1325.0425.1322.952,800
Jul 15, 202425.2625.2625.0425.1422.965,800
Jul 12, 202425.1025.2125.0325.0922.916,100
Jul 11, 202425.2525.3724.9925.0322.866,900
Jul 10, 202425.2625.4625.2125.4623.257,600
Jul 9, 202425.2525.2925.0925.2823.098,000
Jul 8, 202425.0125.2125.0125.1022.9210,900
Jul 5, 202424.9825.1424.9825.1322.9525,700
Jul 3, 202424.8224.9924.8124.9522.793,300
Jul 2, 202424.7424.7824.5924.7522.6010,300
Jul 1, 202424.4824.6724.4124.6522.518,700
Jun 28, 202424.4924.8224.4724.4722.3510,700
Jun 27, 2024 0.248 Dividend
Jun 27, 202424.4324.6624.4324.5622.4317,200
Jun 26, 202424.8424.8724.7224.8722.49318,200
Jun 25, 202424.6324.8124.6324.7522.3816,900
Jun 24, 202424.7424.7424.6124.6122.259,300
Jun 21, 202424.7124.8324.7124.8222.445,600
Jun 20, 202425.2425.2424.7424.8522.4713,100
Jun 18, 202425.0925.0924.9325.0622.664,600
Jun 17, 202424.6725.0624.6425.0322.639,400
Jun 14, 202424.6124.7124.5824.6722.318,000
Jun 13, 202424.6924.7124.5224.6222.266,700
Jun 12, 202424.2524.5324.2524.4222.0813,400
Jun 11, 202423.8924.1723.8924.1721.854,600
Jun 10, 202423.8624.0223.5924.0121.719,700
Jun 7, 202423.9224.0323.8623.9121.626,600
Jun 6, 202423.9423.9723.8523.9421.657,300
Jun 5, 202423.5323.9023.5323.8821.5924,300
Jun 4, 202423.2823.5023.2823.4021.1625,200
Jun 3, 202423.3423.4023.1123.3321.095,000
May 31, 202423.4123.4122.9823.2521.025,300
May 30, 202423.2823.3423.1323.2220.994,800
May 29, 202423.1923.4223.1923.3121.086,300
May 28, 202423.5523.5523.3523.4421.199,700
May 24, 202423.3523.4523.3323.3621.124,400
May 23, 202423.3923.4123.2123.2821.057,900
May 22, 2024 0.235 Dividend
May 22, 202423.5123.5123.1923.3521.1118,400
May 21, 202423.5223.6023.4423.6021.137,800
May 20, 202423.5023.5723.4623.5721.1010,500
May 17, 202423.4623.4623.4023.4020.955,800
May 16, 202423.4623.5023.3823.4420.984,100
May 15, 202423.0823.4523.0823.4220.9627,100
May 14, 202422.8423.1422.8423.1420.7111,900
May 13, 202423.0423.0422.9122.9820.5731,900
May 10, 202422.9823.0122.8822.9120.516,100
May 9, 202422.8622.8622.7022.8520.4512,100
May 8, 202422.7822.8322.7522.8220.4312,300
May 7, 202422.8822.8922.8222.8520.459,800
May 6, 202422.6022.8222.6022.8220.4211,200
May 3, 202422.5522.7022.4522.6920.3124,000
May 2, 202422.3322.3922.1722.3920.048,600
May 1, 202422.3222.3222.1522.1919.866,800
Apr 30, 202422.8722.8722.2522.2519.9210,500
Apr 29, 202422.5122.6122.4622.6120.2410,700
Apr 26, 202422.4422.5622.4422.5520.1911,600
Apr 25, 202422.0322.2822.0022.2619.9311,300
Apr 24, 2024 0.222 Dividend
Apr 24, 202422.6522.6522.3022.3720.026,900
Apr 23, 202422.3522.5422.3522.5419.982,200
Apr 22, 202422.0722.2621.9822.1919.678,900
Apr 19, 202422.6022.6022.0122.0519.543,900
Apr 18, 202422.4522.6522.2922.3819.846,300

Related Tickers