Get the Stockscreener App
30.59
0.93%
0.2813
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 January 09, 2026, is $30.59.
- 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 37.61% to $30.59 now.
- The 52-week high stock price for TACK is $30.52, representing a -0.23% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for TACK is $24.45, indicating a -20.08% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $30.55 | $30.38 | $0.17 | 11,225.0 | +0.79% |
| Jan 08, 2026 | $30.44 | $30.23 | $0.2064 | 104,902.0 | +0.07% |
| Jan 07, 2026 | $30.52 | $30.29 | $0.225 | 12,697.0 | -0.57% |
| Jan 06, 2026 | $30.49 | $30.22 | $0.2699 | 25,218.0 | +0.70% |
| Jan 05, 2026 | $30.32 | $30.14 | $0.18 | 15,267.0 | +0.68% |
| Jan 02, 2026 | $30.12 | $29.98 | $0.145 | 14,140.0 | +0.27% |
| Dec 31, 2025 | $30.18 | $29.97 | $0.215 | 8,952.0 | -0.75% |
| Dec 30, 2025 | $30.26 | $30.15 | $0.11 | 19,316.0 | -0.21% |
| Dec 29, 2025 | $30.35 | $30.25 | $0.10 | 9,203.0 | -0.56% |
| Dec 26, 2025 | $30.46 | $30.40 | $0.0644 | 13,382.0 | +0.03% |
| Dec 24, 2025 | $30.44 | $30.34 | $0.10 | 8,341.0 | +0.33% |
| Dec 23, 2025 | $30.39 | $30.22 | $0.1699 | 14,177.0 | +0.23% |
| Dec 22, 2025 | $30.28 | $30.15 | $0.13 | 27,203.0 | +0.67% |
| Dec 19, 2025 | $30.19 | $30.05 | $0.14 | 19,054.0 | +0.17% |
| Dec 18, 2025 | $30.15 | $29.97 | $0.18 | 28,765.0 | +0.67% |
| Dec 17, 2025 | $30.09 | $29.80 | $0.29 | 7,102.0 | -0.73% |
| Dec 16, 2025 | $30.12 | $29.90 | $0.22 | 79,405.0 | -0.27% |
| Dec 15, 2025 | $30.17 | $30.05 | $0.12 | 7,720.0 | +0.44% |
| Dec 12, 2025 | $30.20 | $29.90 | $0.30 | 20,224.0 | -0.46% |
| Dec 11, 2025 | $30.20 | $29.94 | $0.26 | 25,735.0 | +0.37% |
| Dec 10, 2025 | $30.07 | $29.76 | $0.3095 | 14,983.0 | +0.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $30.55 | $29.98 | $0.57 | 183,449.0 | +1.94% |
Fairlead Tactical Sector Etf Stock (TACK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.46 | $29.76 | $0.7089 | 453,116.0 | +0.39% |
| Nov, 2025 | $30.17 | $28.97 | $1.20 | 455,026.0 | -0.04% |
| Oct, 2025 | $30.52 | $29.45 | $1.07 | 713,144.0 | +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% |
0.76%
Cap:
|
Volume (24h):