Get the Stockscreener App
28.38
0.29%
-0.1122
Fairlead Tactical Sector Etf Stock (TACK) Price History
The historical daily chart and data for Fairlead Tactical Sector Etf stock (TACK), show that the latest closing stock price as of August 01, 2025, is $28.38.
- Fairlead Tactical Sector Etf all-time high stock price is $29.99, occurred on November 14, 2024.
- The lowest Fairlead Tactical Sector Etf stock price recorded was $22.23 on October 26, 2023. Since then, Fairlead Tactical Sector Etf's stock price has risen over 27.64% to $28.38 now.
- The 52-week high stock price for TACK is $29.99, representing a 5.69% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for TACK is $24.45, indicating a -13.83% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Fairlead Tactical Sector Etf (TACK) stock in the beginning of 2024 was $24.76. The stock closed the year at $24.42, a loss of over -1.37% for the year.
The table below shows more information about TACK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $28.41 | $28.23 | $0.18 | 6,938.0 | -0.38% |
| Jul 31, 2025 | $28.68 | $28.49 | $0.1928 | 4,734.0 | -0.25% |
| Jul 30, 2025 | $28.76 | $28.56 | $0.20 | 12,753.0 | -0.47% |
| Jul 29, 2025 | $28.74 | $28.65 | $0.09 | 9,764.0 | -0.02% |
| Jul 28, 2025 | $28.88 | $28.65 | $0.23 | 9,068.0 | -0.49% |
| Jul 25, 2025 | $28.85 | $28.74 | $0.1075 | 7,839.0 | +0.10% |
| Jul 24, 2025 | $28.90 | $28.81 | $0.09 | 15,774.0 | -0.14% |
| Jul 23, 2025 | $28.88 | $28.84 | $0.0399 | 2,215.0 | +0.28% |
| Jul 22, 2025 | $28.77 | $28.52 | $0.2547 | 8,957.0 | +0.73% |
| Jul 21, 2025 | $28.68 | $28.56 | $0.1175 | 36,638.0 | +0.36% |
| Jul 18, 2025 | $28.50 | $28.39 | $0.11 | 14,290.0 | +0.11% |
| Jul 17, 2025 | $28.43 | $28.29 | $0.1376 | 7,506.0 | +0.56% |
| Jul 16, 2025 | $28.29 | $28.08 | $0.2057 | 13,603.0 | +0.36% |
| Jul 15, 2025 | $28.40 | $28.17 | $0.2277 | 14,404.0 | -0.94% |
| Jul 14, 2025 | $28.46 | $28.29 | $0.175 | 23,180.0 | +0.42% |
| Jul 11, 2025 | $28.39 | $28.27 | $0.12 | 10,209.0 | -0.45% |
| Jul 10, 2025 | $28.49 | $28.30 | $0.19 | 16,220.0 | +0.59% |
| Jul 09, 2025 | $28.32 | $28.16 | $0.16 | 49,201.0 | +0.18% |
| Jul 08, 2025 | $28.35 | $28.11 | $0.24 | 24,598.0 | -0.49% |
| Jul 07, 2025 | $28.43 | $28.27 | $0.165 | 24,200.0 | -0.56% |
| Jul 03, 2025 | $28.55 | $28.37 | $0.1761 | 13,469.0 | +0.42% |
| Jul 02, 2025 | $28.45 | $28.26 | $0.19 | 303,773.0 | +0.00% |
Fairlead Tactical Sector Etf Stock (TACK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fairlead Tactical Sector Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TACK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fairlead Tactical Sector Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fairlead Tactical Sector Etf Stock (TACK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.90 | $28.08 | $0.8207 | 646,601.0 | +0.54% |
| Jun, 2025 | $28.30 | $27.71 | $0.59 | 355,413.0 | +0.99% |
| May, 2025 | $28.06 | $27.06 | $0.999 | 1,211,154.0 | +3.14% |
| Apr, 2025 | $27.48 | $24.45 | $3.03 | 1,082,331.0 | -0.33% |
| Mar, 2025 | $28.34 | $26.51 | $1.83 | 298,218.0 | -3.58% |
| Feb, 2025 | $28.74 | $27.81 | $0.93 | 458,060.0 | -0.04% |
| Jan, 2025 | $28.47 | $26.82 | $1.65 | 573,257.0 | +3.14% |
Fairlead Tactical Sector Etf Stock (TACK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.13 | $27.21 | $1.92 | 548,902.0 | -5.85% |
| Nov, 2024 | $29.99 | $27.56 | $2.43 | 1,055,597.0 | +4.62% |
| Oct, 2024 | $28.61 | $27.69 | $0.92 | 485,625.0 | -1.20% |
| Sep, 2024 | $28.18 | $26.75 | $1.43 | 365,120.0 | +1.69% |
| Aug, 2024 | $27.66 | $25.61 | $2.05 | 599,701.0 | +3.52% |
| Jul, 2024 | $26.86 | $25.74 | $1.12 | 443,864.0 | +2.93% |
| Jun, 2024 | $26.25 | $25.67 | $0.58 | 217,378.0 | +0.48% |
| May, 2024 | $26.22 | $25.02 | $1.20 | 387,217.0 | +3.04% |
| Apr, 2024 | $26.43 | $24.84 | $1.59 | 548,100.0 | -5.15% |
| Mar, 2024 | $26.48 | $25.58 | $0.90 | 403,332.0 | +2.64% |
| Feb, 2024 | $25.76 | $24.87 | $0.89 | 314,223.0 | +3.64% |
| Jan, 2024 | $25.13 | $24.25 | $0.879 | 565,460.0 | +0.30% |
Fairlead Tactical Sector Etf Stock (TACK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.97 | $23.85 | $1.12 | 442,351.0 | +3.73% |
| Nov, 2023 | $24.08 | $22.44 | $1.64 | 836,192.0 | +6.51% |
| Oct, 2023 | $23.02 | $22.23 | $0.79 | 1,123,464.0 | -1.02% |
| Sep, 2023 | $24.00 | $22.45 | $1.55 | 521,997.0 | -4.75% |
| Aug, 2023 | $24.06 | $22.85 | $1.21 | 602,889.0 | -1.24% |
| Jul, 2023 | $24.30 | $23.39 | $0.9073 | 475,460.0 | +1.32% |
| Jun, 2023 | $24.04 | $23.50 | $0.54 | 1,857,451.0 | +0.13% |
| May, 2023 | $24.39 | $23.53 | $0.8599 | 1,717,218.0 | -2.69% |
| Apr, 2023 | $24.91 | $24.11 | $0.80 | 912,955.0 | +0.70% |
| Mar, 2023 | $24.37 | $23.82 | $0.55 | 570,713.0 | +0.00% |
0.60%
Cap:
|
Volume (24h):