Get the Stockscreener App
30.09
0.44%
0.1313
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 October 31, 2025, is $30.09.
- Fairlead Tactical Sector Etf all-time high stock price is $30.52, occurred on October 28, 2025.
- 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 35.36% to $30.09 now.
- The 52-week high stock price for TACK is $30.52, representing a 1.42% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for TACK is $24.45, indicating a -18.75% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $30.13 | $30.00 | $0.1268 | 14,201.0 | +0.44% |
| Oct 30, 2025 | $30.20 | $29.96 | $0.2373 | 17,784.0 | -0.50% |
| Oct 29, 2025 | $30.35 | $30.11 | $0.24 | 8,620.0 | -0.78% |
| Oct 28, 2025 | $30.52 | $30.34 | $0.18 | 6,394.0 | -0.56% |
| Oct 27, 2025 | $30.52 | $30.40 | $0.1174 | 23,339.0 | +0.65% |
| Oct 24, 2025 | $30.40 | $30.32 | $0.08 | 23,004.0 | +0.60% |
| Oct 23, 2025 | $30.22 | $29.98 | $0.24 | 51,506.0 | +0.20% |
| Oct 22, 2025 | $30.19 | $29.87 | $0.3199 | 25,305.0 | -0.43% |
| Oct 21, 2025 | $30.31 | $30.21 | $0.10 | 67,526.0 | -0.30% |
| Oct 20, 2025 | $30.30 | $30.16 | $0.14 | 163,683.0 | +1.00% |
| Oct 17, 2025 | $30.04 | $29.86 | $0.18 | 29,134.0 | +0.23% |
| Oct 16, 2025 | $30.22 | $29.83 | $0.39 | 21,920.0 | -0.70% |
| Oct 15, 2025 | $30.30 | $29.94 | $0.3599 | 31,311.0 | +0.68% |
| Oct 14, 2025 | $30.05 | $29.56 | $0.49 | 31,313.0 | +0.43% |
| Oct 13, 2025 | $29.85 | $29.64 | $0.21 | 18,699.0 | +1.21% |
| Oct 10, 2025 | $30.08 | $29.45 | $0.6282 | 12,184.0 | -1.64% |
| Oct 09, 2025 | $30.13 | $29.92 | $0.2104 | 24,480.0 | -0.52% |
| Oct 08, 2025 | $30.16 | $29.95 | $0.212 | 40,148.0 | +0.44% |
| Oct 07, 2025 | $30.19 | $29.95 | $0.235 | 23,097.0 | -0.42% |
| Oct 06, 2025 | $30.16 | $30.00 | $0.1599 | 6,408.0 | +0.55% |
| Oct 03, 2025 | $30.15 | $29.88 | $0.27 | 28,568.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $30.52 | $29.45 | $1.07 | 727,345.0 | +0.27% |
| Sep, 2025 | $30.01 | $28.68 | $1.33 | 276,756.0 | +3.84% |
| Aug, 2025 | $29.09 | $28.23 | $0.86 | 358,253.0 | +1.45% |
| Jul, 2025 | $28.90 | $28.08 | $0.8207 | 639,663.0 | +0.92% |
| 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% |
0.09%
0.22%
Cap:
|
Volume (24h):