Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

STF Tactical Growth & Income ETF (TUGN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

21.87

-0.02

(-0.09%)

At close: 03:59PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2023	21.78	21.93	21.78	21.87	21.87	5,800
24 Nov 2023	21.75	21.89	21.75	21.89	21.89	1,400
22 Nov 2023	21.96	22.09	21.83	21.83	21.83	9,900
22 Nov 2023	0.215 Dividend
21 Nov 2023	22.11	22.46	21.77	22.07	21.85	15,700
20 Nov 2023	21.94	22.16	21.93	22.15	21.93	53,700
17 Nov 2023	21.87	21.96	21.82	21.87	21.66	29,300
16 Nov 2023	21.91	21.95	21.77	21.95	21.74	4,900
15 Nov 2023	21.91	21.99	21.87	21.94	21.73	5,700
14 Nov 2023	21.74	21.90	21.74	21.83	21.62	6,700
13 Nov 2023	21.38	21.51	21.37	21.37	21.16	13,500
10 Nov 2023	21.10	21.49	21.10	21.49	21.28	2,800
09 Nov 2023	21.17	21.25	20.97	20.97	20.77	1,700
08 Nov 2023	21.14	21.21	21.11	21.15	20.94	2,800
07 Nov 2023	21.10	21.17	21.10	21.12	20.91	2,700
06 Nov 2023	20.92	21.02	20.90	20.93	20.73	6,600
03 Nov 2023	20.80	21.01	20.80	20.91	20.71	8,300
02 Nov 2023	20.75	20.77	20.73	20.75	20.55	7,500
01 Nov 2023	20.52	20.57	20.46	20.57	20.37	1,500
31 Oct 2023	20.27	20.44	20.27	20.39	20.19	3,400
30 Oct 2023	20.35	20.40	20.30	20.40	20.20	7,400
27 Oct 2023	20.43	20.44	20.22	20.23	20.03	9,800
26 Oct 2023	20.34	20.38	20.12	20.17	19.97	7,500
25 Oct 2023	20.74	20.80	20.50	20.52	20.32	5,000
25 Oct 2023	0.21 Dividend
24 Oct 2023	21.10	21.21	21.01	21.20	20.79	5,000
23 Oct 2023	20.98	21.11	20.77	21.00	20.59	1,700
20 Oct 2023	21.03	21.11	20.93	20.98	20.57	2,600
19 Oct 2023	21.45	21.45	21.19	21.19	20.78	1,700
18 Oct 2023	21.64	21.64	21.36	21.42	21.00	3,100
17 Oct 2023	21.43	21.67	21.43	21.67	21.25	28,500
16 Oct 2023	21.68	21.81	21.68	21.79	21.36	2,300
13 Oct 2023	21.65	21.65	21.50	21.50	21.08	4,700
12 Oct 2023	21.87	21.99	21.76	21.76	21.33	4,300
11 Oct 2023	21.85	21.87	21.70	21.87	21.45	10,300
10 Oct 2023	21.66	21.88	21.66	21.77	21.34	13,400
09 Oct 2023	21.42	21.56	21.34	21.56	21.14	76,000
06 Oct 2023	20.97	21.60	20.95	21.48	21.06	18,100
05 Oct 2023	21.17	21.23	20.99	21.16	20.75	4,300
04 Oct 2023	21.06	21.26	20.98	21.22	20.81	5,600
03 Oct 2023	21.13	21.20	20.90	20.92	20.51	6,600
02 Oct 2023	21.26	21.35	21.14	21.33	20.91	62,900
29 Sept 2023	21.27	21.32	21.02	21.14	20.73	24,600
28 Sept 2023	20.77	21.10	20.77	21.08	20.67	3,700
27 Sept 2023	20.83	21.00	20.76	20.86	20.45	7,900
26 Sept 2023	20.95	21.03	20.95	21.03	20.62	4,100
25 Sept 2023	20.95	21.22	20.95	21.22	20.81	13,900
22 Sept 2023	21.30	21.33	21.08	21.08	20.67	36,800
21 Sept 2023	21.18	21.25	21.04	21.04	20.63	9,800
20 Sept 2023	21.88	21.88	21.60	21.60	21.18	10,700
20 Sept 2023	0.237 Dividend
19 Sept 2023	21.91	22.06	21.89	22.06	21.40	2,700
18 Sept 2023	22.05	22.11	22.02	22.10	21.44	5,700
15 Sept 2023	22.36	22.36	22.02	22.06	21.40	3,000
14 Sept 2023	22.16	22.36	22.16	22.36	21.69	2,300
13 Sept 2023	22.06	22.23	22.06	22.16	21.49	7,100
12 Sept 2023	22.18	22.18	22.11	22.11	21.44	2,000
11 Sept 2023	22.21	22.34	22.17	22.34	21.67	3,100
08 Sept 2023	22.18	22.18	22.03	22.03	21.37	2,400
07 Sept 2023	21.97	22.03	21.64	22.00	21.34	5,800
06 Sept 2023	22.40	22.40	22.11	22.19	21.52	9,400
05 Sept 2023	22.26	22.43	22.26	22.40	21.73	6,400
01 Sept 2023	22.35	22.39	22.30	22.36	21.69	11,200
31 Aug 2023	22.38	22.45	22.36	22.39	21.72	3,500
30 Aug 2023	22.24	22.34	22.24	22.28	21.61	121,700
29 Aug 2023	22.06	22.25	22.06	22.23	21.56	48,500
28 Aug 2023	22.10	22.14	22.05	22.08	21.42	5,000
25 Aug 2023	22.02	22.12	22.00	22.12	21.45	11,200
24 Aug 2023	22.35	22.35	21.88	21.88	21.22	15,100
23 Aug 2023	22.19	22.30	22.03	22.13	21.46	98,900
23 Aug 2023	0.223 Dividend
22 Aug 2023	22.27	22.34	22.26	22.28	21.40	5,300
21 Aug 2023	22.47	22.47	22.13	22.36	21.47	34,000
18 Aug 2023	22.18	22.25	22.11	22.23	21.35	254,400
17 Aug 2023	22.28	22.33	22.22	22.22	21.34	29,100
16 Aug 2023	22.45	22.52	22.25	22.25	21.36	30,900
15 Aug 2023	22.41	22.47	22.37	22.42	21.53	3,400
14 Aug 2023	22.44	22.50	22.34	22.50	21.60	6,700
11 Aug 2023	22.39	22.39	22.39	22.39	21.49	-
10 Aug 2023	22.55	22.55	22.47	22.47	21.57	900
09 Aug 2023	22.66	22.66	22.45	22.45	21.56	2,100
08 Aug 2023	22.67	22.67	22.60	22.66	21.76	3,300
07 Aug 2023	22.60	22.71	22.60	22.71	21.81	4,100
04 Aug 2023	22.74	22.74	22.56	22.56	21.66	7,700
03 Aug 2023	22.63	22.67	22.62	22.64	21.73	6,500
02 Aug 2023	22.61	22.69	22.61	22.66	21.75	1,800
01 Aug 2023	22.89	22.89	22.69	22.78	21.87	3,300
31 July 2023	22.65	22.81	22.65	22.78	21.87	2,000
28 July 2023	22.73	22.96	22.70	22.73	21.83	20,100
27 July 2023	22.67	22.77	22.66	22.66	21.75	2,500
26 July 2023	22.81	22.81	22.61	22.76	21.85	3,400
26 July 2023	0.228 Dividend
25 July 2023	22.84	22.96	22.84	22.96	21.83	2,000
24 July 2023	22.88	22.93	22.83	22.91	21.78	2,800
21 July 2023	22.89	22.89	22.85	22.89	21.76	1,000
20 July 2023	23.00	23.03	22.88	22.88	21.75	1,400
19 July 2023	23.07	23.25	23.07	23.12	21.98	11,800
18 July 2023	23.10	23.22	22.99	23.19	22.05	11,200
17 July 2023	22.98	23.11	22.94	23.10	21.96	2,000
14 July 2023	23.02	23.04	22.98	22.98	21.85	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6620+0.0013(+0.19%)

ASX 2007,015.20+27.60(+0.39%)

OIL75.67+0.81(+1.08%)

GOLD2,015.50+3.10(+0.15%)

Bitcoin AUD56,160.29+76.94(+0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

STF Tactical Growth & Income ETF (TUGN)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6620
+0.0013(+0.19%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
75.67
+0.81(+1.08%)

GOLD
2,015.50
+3.10(+0.15%)

Bitcoin AUD
56,160.29
+76.94(+0.14%)