Australia markets closed

STF Tactical Growth & Income ETF (TUGN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.60+0.03 (+0.16%)
At close: 04:00PM EDT
21.55 -0.05 (-0.23%)
After hours: 06:42PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202221.6521.6521.5321.6021.608,900
30 Sept 202221.5521.6021.5221.5721.571,800
29 Sept 202221.5421.5621.4921.5621.56900
28 Sept 202221.6321.8121.6321.7721.7721,800
27 Sept 202221.7321.7721.6221.6521.6522,300
26 Sept 202221.7021.7221.5921.5921.593,200
23 Sept 202221.7021.7521.6421.6821.6819,900
22 Sept 202221.8221.8821.7621.8021.8012,300
21 Sept 202221.8521.8821.7321.8421.8416,500
21 Sept 20220.22 Dividend
20 Sept 202222.0522.0822.0222.0721.852,200
19 Sept 202222.0222.0622.0022.0221.804,400
16 Sept 202222.0922.1622.0022.1621.94180,600
15 Sept 202222.1522.1522.0222.0521.839,600
14 Sept 202222.0422.1422.0422.1321.908,100
13 Sept 202222.1122.1122.0722.0721.855,300
12 Sept 202222.1822.2422.1822.2222.00900
09 Sept 202222.1922.2122.1622.1721.951,300
08 Sept 202222.3422.3421.8322.1521.936,600
07 Sept 202222.1422.1422.1422.1421.921,000
06 Sept 202222.1122.1722.0522.1421.922,700
02 Sept 202222.1722.2122.1222.1221.901,500
01 Sept 202222.1622.2222.0722.1621.9428,700
31 Aug 202222.2222.4322.1222.3122.0815,700
30 Aug 202222.4222.4222.1522.1721.9515,600
29 Aug 202222.3422.4322.2422.3322.1017,300
26 Aug 202222.6122.6622.4422.4422.2220,300
25 Aug 202222.8022.9322.7722.9222.692,500
24 Aug 202222.7322.8122.6622.7222.49169,300
24 Aug 20220.229 Dividend
23 Aug 202222.9322.9822.9322.9622.5010,200
22 Aug 202222.9723.0322.8922.9122.458,400
19 Aug 202223.1123.1523.1023.1022.6411,100
18 Aug 202223.2123.2123.2023.2122.75900
17 Aug 202223.1823.2523.1223.1722.7112,400
16 Aug 202223.2623.4123.2123.3422.8825,300
15 Aug 202223.2823.3823.2523.3522.895,600
12 Aug 202223.1423.3223.0823.2722.812,700
11 Aug 202223.1723.2622.9523.0022.54115,100
10 Aug 202223.0023.1323.0023.1022.6485,400
09 Aug 202222.8522.8522.6922.8022.3519,700
08 Aug 202223.0623.0622.9022.9022.442,700
05 Aug 202222.9022.9822.8922.9522.502,100
04 Aug 202222.9123.0422.9023.0322.571,500
03 Aug 202222.8922.9622.8722.9622.516,900
02 Aug 202222.7722.8922.7622.7622.312,100
01 Aug 202223.4823.4822.4522.7222.271,400
29 July 202222.6822.7722.6222.7722.322,700
28 July 202222.4322.6322.4322.6022.15400
27 July 202222.2122.9222.1822.5122.063,600
26 July 202222.3022.3722.2222.2321.7923,800
25 July 202222.4422.4522.3822.3821.935,500
22 July 202222.5822.5822.4222.4422.0015,000
21 July 202222.5222.6522.4222.6522.2015,300
20 July 202222.4122.5122.2622.4522.0111,000
20 July 20220.224 Dividend
19 July 202222.3523.0722.3522.5321.8621,300
18 July 202222.4422.4922.3922.4821.814,400
15 July 202222.4222.4522.4022.4521.782,200
14 July 202222.4422.5322.4022.5121.8532,700
13 July 202222.4322.5422.4322.5021.837,000
12 July 202222.5522.6322.4822.5821.9112,300
11 July 202222.4922.6322.4622.5321.8710,100
08 July 202222.4922.6322.4922.6021.948,000
07 July 202222.5822.6022.5022.5921.921,900
06 July 202222.4722.5122.4722.5121.85700
05 July 202222.4822.5622.4022.5221.856,900
01 July 202222.4122.4822.4122.4621.801,000
30 June 202222.4622.4822.3022.4221.7615,300
29 June 202222.5022.5022.4222.4721.81900
28 June 202223.0023.0022.4722.4721.801,300
27 June 202223.2123.2223.0423.0822.398,000
24 June 202223.0823.2723.0823.2322.543,300
23 June 202222.9923.2722.9923.1722.491,700
22 June 202223.0823.3523.0823.1822.5033,300
22 June 20220.168 Dividend
21 June 202223.1523.4523.1523.3722.5220,000
17 June 202223.4423.4823.2423.3422.497,300
16 June 202223.3023.3823.2723.3222.472,000
15 June 202223.4223.4323.3523.4122.552,000
14 June 202223.4423.5323.2723.4022.5477,000
13 June 202223.5523.6023.3923.4822.6289,500
10 June 202224.4924.4924.0424.0823.2092,200
09 June 202225.2925.3124.8724.8723.96214,900
08 June 202225.6225.8025.4025.4024.472,100
07 June 202225.5825.7725.4025.7324.799,100
06 June 202225.7425.7825.4725.5224.599,600
03 June 202225.9525.9525.3825.4724.542,000
02 June 202225.4026.2325.3726.2325.2792,900
01 June 202225.9825.9825.4325.5024.571,100
31 May 202226.0526.0525.6025.7324.796,600
27 May 202225.5025.7525.5025.7524.816,600
26 May 202224.9425.0424.9425.0024.081,400
25 May 202225.0325.0825.0125.0424.138,900
24 May 202225.0925.1225.0825.1024.1910,600
23 May 202225.0725.1025.0125.0524.13344,900
20 May 202225.0825.0825.0825.0824.16100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.