STF Tactical Growth ETF (TUG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

30.93

+0.58

(+1.91%)

As of 03:35PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	30.73	31.04	30.73	30.93	30.93	14,699
25 Apr 2024	30.07	30.44	30.04	30.35	30.35	9,700
24 Apr 2024	30.62	30.65	30.43	30.63	30.63	5,900
23 Apr 2024	30.50	30.58	30.40	30.48	30.48	11,900
22 Apr 2024	29.89	30.21	29.78	30.10	30.10	20,100
19 Apr 2024	30.13	30.13	29.69	29.69	29.69	4,000
18 Apr 2024	30.55	30.74	30.31	30.32	30.32	4,600
17 Apr 2024	30.95	30.95	30.57	30.59	30.59	14,700
16 Apr 2024	30.92	31.10	30.88	30.88	30.88	9,100
15 Apr 2024	31.45	31.49	30.87	30.96	30.96	13,500
12 Apr 2024	31.60	31.60	31.38	31.38	31.38	6,700
11 Apr 2024	31.56	32.01	31.47	32.01	32.01	7,500
10 Apr 2024	31.30	31.52	31.30	31.40	31.40	27,100
09 Apr 2024	31.54	31.77	31.49	31.77	31.77	12,600
08 Apr 2024	31.64	31.69	31.56	31.56	31.56	25,000
05 Apr 2024	31.59	31.76	31.50	31.66	31.66	25,700
04 Apr 2024	32.00	32.08	31.17	31.17	31.17	7,700
03 Apr 2024	31.86	31.86	31.74	31.77	31.77	29,200
02 Apr 2024	31.58	31.62	31.50	31.60	31.60	7,500
01 Apr 2024	31.92	31.98	31.76	31.98	31.98	21,500
28 Mar 2024	31.81	31.94	31.80	31.80	31.80	16,400
27 Mar 2024	31.84	31.94	31.72	31.94	31.94	19,800
26 Mar 2024	32.01	32.11	31.75	31.76	31.76	28,500
25 Mar 2024	31.86	32.05	31.74	31.96	31.96	11,300
22 Mar 2024	31.96	32.14	31.90	31.97	31.97	31,200
21 Mar 2024	32.11	32.19	32.00	32.04	32.04	17,200
20 Mar 2024	31.54	31.81	31.47	31.80	31.80	31,900
20 Mar 2024	0.016 Dividend
19 Mar 2024	31.19	31.52	31.19	31.46	31.44	11,800
18 Mar 2024	31.60	31.60	31.42	31.46	31.44	24,800
15 Mar 2024	31.26	31.26	31.06	31.06	31.04	19,900
14 Mar 2024	31.63	31.63	31.43	31.53	31.51	23,400
13 Mar 2024	31.73	31.73	31.51	31.51	31.49	20,800
12 Mar 2024	31.45	31.87	31.42	31.87	31.85	4,800
11 Mar 2024	31.32	31.40	31.14	31.31	31.29	11,300
08 Mar 2024	32.06	32.06	31.44	31.53	31.51	34,600
07 Mar 2024	31.74	32.05	31.73	31.91	31.89	8,800
06 Mar 2024	31.55	31.63	31.33	31.53	31.51	28,100
05 Mar 2024	31.64	31.64	31.20	31.22	31.20	3,800
04 Mar 2024	31.92	31.99	31.80	31.89	31.87	29,000
01 Mar 2024	31.56	32.02	31.56	31.93	31.91	6,000
29 Feb 2024	31.20	31.59	31.20	31.54	31.53	51,800
28 Feb 2024	31.25	31.32	31.15	31.20	31.19	11,900
27 Feb 2024	31.35	31.38	31.20	31.38	31.37	20,600
26 Feb 2024	31.41	31.45	31.27	31.32	31.30	84,400
23 Feb 2024	31.52	31.52	31.30	31.35	31.33	22,400
22 Feb 2024	31.05	31.49	31.05	31.39	31.37	10,500
21 Feb 2024	30.42	30.49	30.33	30.49	30.47	51,500
20 Feb 2024	30.89	30.90	30.37	30.60	30.58	100,000
16 Feb 2024	31.10	31.20	30.89	30.89	30.88	57,900
15 Feb 2024	31.07	31.23	30.96	31.17	31.16	20,100
14 Feb 2024	30.98	31.27	30.80	31.06	31.04	35,500
13 Feb 2024	30.75	30.95	30.50	30.70	30.68	20,200
12 Feb 2024	31.36	31.50	31.21	31.21	31.19	48,000
09 Feb 2024	31.22	31.41	31.22	31.41	31.39	69,100
08 Feb 2024	31.03	31.20	30.97	31.02	31.00	153,800
07 Feb 2024	30.96	31.02	30.90	31.00	30.98	47,800
06 Feb 2024	30.67	30.70	30.47	30.59	30.57	123,100
05 Feb 2024	30.79	30.79	30.59	30.78	30.76	71,200
02 Feb 2024	30.64	30.78	30.60	30.78	30.76	26,600
01 Feb 2024	30.05	30.30	30.05	30.30	30.28	20,800
31 Jan 2024	30.13	30.25	29.81	29.83	29.81	64,000
30 Jan 2024	30.62	30.66	30.42	30.46	30.44	22,100
29 Jan 2024	30.42	30.76	30.37	30.76	30.74	20,700
26 Jan 2024	30.46	30.49	30.35	30.36	30.34	21,000
25 Jan 2024	30.74	30.77	30.41	30.62	30.60	69,700
24 Jan 2024	30.69	30.82	30.51	30.54	30.53	24,600
23 Jan 2024	30.33	30.42	30.19	30.42	30.40	32,800
22 Jan 2024	30.40	30.40	30.25	30.27	30.25	15,800
19 Jan 2024	29.83	30.29	29.81	30.28	30.26	32,700
18 Jan 2024	29.35	29.64	29.35	29.64	29.63	31,500
17 Jan 2024	29.08	29.28	29.00	29.18	29.17	17,100
16 Jan 2024	29.39	29.52	29.25	29.35	29.34	24,500
12 Jan 2024	29.32	29.44	29.30	29.40	29.39	6,700
11 Jan 2024	29.51	29.51	29.17	29.38	29.37	9,100
10 Jan 2024	29.22	29.38	29.14	29.32	29.30	16,600
09 Jan 2024	28.83	29.18	28.83	29.08	29.07	6,100
08 Jan 2024	28.56	29.09	28.56	29.09	29.08	47,500
05 Jan 2024	28.64	28.66	28.35	28.48	28.46	10,100
04 Jan 2024	28.60	28.70	28.46	28.48	28.47	15,600
03 Jan 2024	28.66	28.71	28.55	28.55	28.54	9,800
02 Jan 2024	28.92	29.06	28.74	28.85	28.84	101,200
29 Dec 2023	29.37	29.44	29.32	29.43	29.42	10,400
28 Dec 2023	29.54	29.62	29.51	29.52	29.50	19,900
27 Dec 2023	29.51	29.54	29.40	29.50	29.48	15,100
26 Dec 2023	29.37	29.52	29.35	29.46	29.44	75,800
22 Dec 2023	29.34	29.34	29.21	29.32	29.31	12,300
21 Dec 2023	29.18	29.28	29.04	29.28	29.27	8,700
20 Dec 2023	29.31	29.44	28.86	28.86	28.85	87,200
20 Dec 2023	0.041 Dividend
19 Dec 2023	29.35	29.42	29.28	29.42	29.36	6,200
18 Dec 2023	29.10	29.30	29.08	29.21	29.15	47,700
15 Dec 2023	29.09	29.17	28.96	29.00	28.94	20,500
14 Dec 2023	29.05	29.06	28.83	28.95	28.89	31,700
13 Dec 2023	28.70	29.05	28.60	28.91	28.85	32,200
12 Dec 2023	28.41	28.56	28.40	28.56	28.51	4,400
11 Dec 2023	28.21	28.38	28.21	28.36	28.31	34,100
08 Dec 2023	28.04	28.18	28.03	28.15	28.10	17,800
07 Dec 2023	27.95	28.06	27.94	28.01	27.96	17,700
06 Dec 2023	27.83	27.86	27.58	27.58	27.53	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0011(+0.17%)

OIL83.65+0.08(+0.10%)

GOLD2,349.00+6.50(+0.28%)

Bitcoin AUD97,828.59-1,104.80(-1.12%)

STF Tactical Growth ETF (TUG)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0011(+0.17%)

OIL
83.65
+0.08(+0.10%)

GOLD
2,349.00
+6.50(+0.28%)

Bitcoin AUD
97,828.59
-1,104.80(-1.12%)