Australia markets closed

STF Tactical Growth & Income ETF (TUGN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.37+0.05 (+0.23%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.6522.6522.3022.3722.376,900
24 Apr 20240.222 Dividend
23 Apr 202422.3522.5422.3522.5422.322,200
22 Apr 202422.0722.2621.9822.1921.978,900
19 Apr 202422.6022.6022.0122.0521.833,900
18 Apr 202422.4522.6522.2922.3822.166,300
17 Apr 202422.8322.8322.5022.5522.338,900
16 Apr 202422.8022.8922.7622.7822.5610,600
15 Apr 202423.2823.3522.8022.8022.587,300
12 Apr 202423.3723.3923.0923.2122.9813,400
11 Apr 202423.3523.5823.3523.5823.356,800
10 Apr 202423.4023.4023.2723.3623.137,000
09 Apr 202423.4423.4923.3123.4923.267,700
08 Apr 202423.4323.4923.3823.3923.169,100
05 Apr 202423.6023.6023.3023.4223.1920,400
04 Apr 202423.6923.6923.2223.2222.997,200
03 Apr 202423.4223.5323.4223.4223.1912,400
02 Apr 202423.7123.7123.3523.4623.2311,300
01 Apr 202423.6523.6523.5223.6023.3716,100
28 Mar 202423.5523.6823.5123.6023.3722,100
27 Mar 202423.7223.7223.5023.6023.373,000
26 Mar 202424.0524.0523.5523.5523.326,300
25 Mar 202424.1324.1323.5623.6123.3824,400
22 Mar 202423.6623.7323.5523.6923.4619,800
21 Mar 202423.8723.8723.6423.6423.4110,700
20 Mar 202423.4823.5723.2723.5123.2810,800
20 Mar 20240.235 Dividend
19 Mar 202423.7623.7623.3523.5923.1227,900
18 Mar 202423.5423.6523.4723.5523.0938,900
15 Mar 202423.4023.4023.2623.3322.875,000
14 Mar 202423.6223.6223.4223.5623.107,800
13 Mar 202423.6023.7023.5523.6223.158,800
12 Mar 202423.7723.8123.5823.7923.3217,300
11 Mar 202423.4523.4823.2623.4723.015,200
08 Mar 202423.8623.9923.5523.5523.094,300
07 Mar 202423.7423.9223.7423.9023.434,600
06 Mar 202423.5223.6923.4723.4923.035,000
05 Mar 202423.8023.8923.3123.3922.937,500
04 Mar 202423.8723.8823.7623.7623.295,100
01 Mar 202423.7823.9323.7523.9323.461,200
29 Feb 202423.6623.6823.5723.6123.147,000
28 Feb 202423.6423.6423.5023.5523.097,400
27 Feb 202423.6423.6423.5423.6123.146,600
26 Feb 202423.6923.6923.5623.6023.1312,600
23 Feb 202423.6523.6623.5223.5923.125,200
22 Feb 202423.3623.6823.3623.6323.174,300
21 Feb 202423.1523.1522.9323.1222.6619,900
21 Feb 20240.235 Dividend
20 Feb 202423.5023.5023.2523.4222.7319,200
16 Feb 202423.6523.7023.5323.5322.833,700
15 Feb 202423.7523.7523.5323.7023.002,500
14 Feb 202423.5023.7023.5023.7023.007,200
13 Feb 202423.6223.6223.3523.4922.8013,400
12 Feb 202423.8823.9823.7523.7523.058,900
09 Feb 202423.9323.9523.6523.9323.2221,100
08 Feb 202423.6323.7323.5723.6522.9574,300
07 Feb 202423.6123.7623.6123.7623.0610,600
06 Feb 202423.6823.6823.4123.5522.858,700
05 Feb 202423.5523.6323.4123.6122.9113,800
02 Feb 202424.0924.0923.2823.6122.913,100
01 Feb 202423.2323.3523.1323.3522.6633,100
31 Jan 202423.3023.3023.1223.1922.5010,200
30 Jan 202423.4923.5123.3823.4022.715,400
29 Jan 202423.5523.5923.3223.5922.896,400
26 Jan 202423.5023.5023.3223.4222.733,300
25 Jan 202423.2623.6023.2623.4022.718,100
24 Jan 202423.4823.6323.4123.4922.805,800
24 Jan 20240.235 Dividend
23 Jan 202423.5523.6223.4723.6222.697,200
22 Jan 202423.6423.6623.4623.5322.6115,300
19 Jan 202423.2923.5023.2923.5022.575,500
18 Jan 202423.0423.1623.0023.1522.2412,200
17 Jan 202422.7622.8922.6322.8921.996,200
16 Jan 202422.9023.0022.8722.9822.082,200
12 Jan 202422.9722.9722.8722.9422.044,400
11 Jan 202422.9222.9622.7922.9622.064,300
10 Jan 202422.7322.9322.7322.9222.024,800
09 Jan 202422.5622.7722.5622.7721.883,300
08 Jan 202422.4822.7022.4522.7021.8120,700
05 Jan 202422.3022.4022.1822.2621.397,700
04 Jan 202422.2522.3622.2122.2421.372,900
03 Jan 202422.3222.4122.2722.2721.404,900
02 Jan 202422.6422.6422.4222.5821.698,900
29 Dec 202322.8122.8222.7422.8221.932,000
28 Dec 202322.8522.9122.8322.8921.994,100
27 Dec 202322.8122.8722.7722.8021.912,800
26 Dec 202322.7922.8622.7622.8621.968,400
22 Dec 202322.7822.8022.6922.7721.884,700
21 Dec 202322.6322.7522.5722.7521.863,000
20 Dec 202322.7522.8222.5522.5521.675,000
20 Dec 20230.229 Dividend
19 Dec 202322.9523.0322.9323.0321.914,800
18 Dec 202322.8922.9722.8022.9121.804,900
15 Dec 202322.8622.8622.7822.8121.704,500
14 Dec 202322.8322.8522.6622.7521.6415,900
13 Dec 202322.6022.7722.5022.7721.664,100
12 Dec 202322.3622.5122.3422.5121.412,100
11 Dec 202322.2022.3322.1522.3321.245,000
08 Dec 202321.8722.1421.8722.1421.062,500
07 Dec 202321.9622.0221.8822.0020.931,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...