Australia markets closed

STF Tactical Growth ETF (TUG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.81+0.05 (+0.21%)
At close: 02:34PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202223.8823.8823.7523.8123.8127,900
30 Sept 202223.8823.8823.7223.7523.759,200
29 Sept 202223.8423.8623.7223.8123.8116,300
28 Sept 202223.8923.8923.7923.8623.867,300
27 Sept 202223.8423.8923.7623.8123.819,200
26 Sept 202223.9323.9323.7123.7723.7732,800
23 Sept 202223.9123.9623.7723.8123.8166,300
22 Sept 202223.8523.9223.7323.8623.8637,200
21 Sept 202224.0024.0023.7823.9023.909,100
21 Sept 20220.093 Dividend
20 Sept 202224.0824.0823.9524.0223.937,600
19 Sept 202224.0924.1023.9824.0423.9424,100
16 Sept 202224.0324.0824.0124.0323.9415,700
15 Sept 202224.1124.1124.0124.0423.9511,200
14 Sept 202224.1424.2124.0524.0523.965,400
13 Sept 202224.1724.1824.1124.1124.0213,000
12 Sept 202224.3024.3024.2024.2724.189,800
09 Sept 202224.2624.2724.1824.1824.099,600
08 Sept 202224.2524.3224.1324.1924.1020,200
07 Sept 202224.2024.2124.1324.1924.106,200
06 Sept 202224.1924.2024.0824.1024.015,300
02 Sept 202224.1924.1924.0924.1324.042,500
01 Sept 202224.1324.1924.0924.1824.0912,200
31 Aug 202224.2524.2524.1424.1824.097,600
30 Aug 202224.1624.2324.1424.1924.103,800
29 Aug 202224.3724.4324.2924.3524.2611,800
26 Aug 202225.0325.0324.4824.4824.386,600
25 Aug 202224.9424.9824.8324.9824.8815,000
24 Aug 202224.7624.8324.7224.7524.6624,600
23 Aug 202224.7724.8324.7124.7624.6716,400
22 Aug 202224.8524.8524.6924.7124.614,200
19 Aug 202225.1525.1525.0425.0524.954,300
18 Aug 202225.4325.4325.3225.3525.2610,800
17 Aug 202225.2925.3625.2425.3125.2124,800
16 Aug 202225.4325.5825.3725.5025.4012,100
15 Aug 202225.3525.5325.3525.4925.3915,600
12 Aug 202225.3125.3825.2125.3525.2512,800
11 Aug 202225.2225.2825.1325.1325.0315,400
10 Aug 202225.1025.2325.1025.2125.114,100
09 Aug 202224.8424.8824.7924.8124.7110,400
08 Aug 202225.1125.1524.9324.9824.8815,100
05 Aug 202225.0425.0624.9625.0224.925,100
04 Aug 202225.0225.1525.0225.1525.0518,200
03 Aug 202225.0025.1024.9525.1025.005,500
02 Aug 202224.8624.8624.7124.7124.616,800
01 Aug 202224.9424.9424.7324.7824.685,200
29 July 202224.6624.8924.6524.8724.7742,400
28 July 202224.4324.5824.4324.5824.491,400
27 July 202224.3324.4924.2524.4924.408,400
26 July 202224.0724.0723.9823.9823.8923,000
25 July 202224.2224.2524.1624.1624.076,500
22 July 202224.4224.4324.2424.2624.1616,800
21 July 202224.3424.4724.2924.4724.388,000
20 July 202224.2824.3524.2024.3224.2318,300
19 July 202224.0224.0823.9524.0823.9917,200
18 July 202223.9423.9923.8223.9223.8314,600
15 July 202223.9523.9523.8723.9323.8433,600
14 July 202223.8523.8823.7723.8523.7612,400
13 July 202223.8923.9223.8223.8623.7714,200
12 July 202223.9723.9723.8123.8123.7218,100
11 July 202223.9224.0123.8123.9523.8633,800
08 July 202223.9824.0323.9123.9523.864,900
07 July 202223.9924.0723.9323.9823.896,800
06 July 202223.9023.9623.8723.9223.8213,100
05 July 202223.8623.9523.8523.9023.8141,700
01 July 202223.8323.8923.7823.8423.7520,400
30 June 202223.3623.8523.3623.7823.6949,700
29 June 202223.8823.9223.8323.8423.7516,400
28 June 202223.9023.9423.8523.8623.7715,000
27 June 202223.9824.0123.8823.8823.7916,200
24 June 202223.9623.9623.8423.9123.826,700
23 June 202223.9324.0023.8323.8723.788,900
22 June 202223.8623.9123.7923.8323.7429,000
22 June 20220.01 Dividend
21 June 202223.7123.9223.7123.8023.7055,900
17 June 202223.6523.8423.6523.7823.6839,800
16 June 202223.5323.8423.5323.7723.6731,800
15 June 202223.8323.8623.7323.8023.7018,700
14 June 202223.8223.8223.7023.7723.6742,900
13 June 202223.9623.9623.8023.8023.6959,400
10 June 202224.5624.6724.3824.4124.3121,500
09 June 202225.2125.2424.8524.8924.7913,900
08 June 202225.3825.4225.1425.1925.0810,600
07 June 202225.1225.4125.1225.3925.2875,900
06 June 202225.4225.4225.2225.2525.1416,200
03 June 202225.4325.4325.1825.2625.1522,100
02 June 202225.4025.6425.3425.6425.535,200
01 June 202225.3725.4125.2725.3225.217,100
31 May 202225.3625.5025.3125.3825.278,600
27 May 202225.2825.4025.2425.4025.2926,100
26 May 202225.0425.0424.9925.0124.9112,800
25 May 202225.0125.0425.0125.0224.9222,400
24 May 202225.0425.0524.9925.0224.9119,800
23 May 202225.0625.0725.0025.0324.936,501,700
20 May 202225.0425.0425.0425.0424.93100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.