Get the Stockscreener App
28.18
1.55%
0.4301
After Hours:
28.18
Stf Tactical Growth Income Etf Stock (TUGN) Price History
The historical daily chart and data for Stf Tactical Growth Income Etf stock (TUGN), show that the latest closing stock price as of May 26, 2026, is $28.18.
- Stf Tactical Growth Income Etf all-time high stock price is $28.04, occurred on May 22, 2026.
- The lowest Stf Tactical Growth Income Etf stock price recorded was $18.60 on April 07, 2025. Since then, Stf Tactical Growth Income Etf's stock price has risen over 51.51% to $28.18 now.
- The 52-week high stock price for TUGN is $28.04, representing a -0.50% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for TUGN is $22.12, indicating a -21.50% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about TUGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $28.25 | $27.79 | $0.4592 | 39,503.0 | +1.55% |
| May 22, 2026 | $28.04 | $27.64 | $0.40 | 32,748.0 | +0.36% |
| May 21, 2026 | $27.72 | $27.37 | $0.352 | 13,736.0 | -0.66% |
| May 20, 2026 | $27.84 | $27.42 | $0.42 | 23,378.0 | +1.80% |
| May 19, 2026 | $27.54 | $27.16 | $0.385 | 15,124.0 | -0.43% |
| May 18, 2026 | $27.69 | $27.24 | $0.45 | 25,060.0 | +0.04% |
| May 15, 2026 | $27.66 | $27.37 | $0.29 | 18,699.0 | -1.63% |
| May 14, 2026 | $27.99 | $27.66 | $0.33 | 7,151.0 | +1.17% |
| May 13, 2026 | $27.68 | $27.19 | $0.49 | 186,703.0 | +2.26% |
| May 12, 2026 | $27.55 | $26.97 | $0.58 | 117,523.0 | -2.28% |
| May 11, 2026 | $27.70 | $27.53 | $0.17 | 24,502.0 | +0.11% |
| May 08, 2026 | $27.57 | $27.14 | $0.4293 | 13,571.0 | +2.31% |
| May 07, 2026 | $27.25 | $26.88 | $0.365 | 13,845.0 | +0.21% |
| May 06, 2026 | $26.93 | $26.51 | $0.425 | 14,262.0 | +1.66% |
| May 05, 2026 | $26.54 | $26.34 | $0.202 | 27,839.0 | +1.14% |
| May 04, 2026 | $26.32 | $26.07 | $0.25 | 9,063.0 | -0.16% |
| May 01, 2026 | $26.26 | $26.13 | $0.13 | 22,388.0 | +0.66% |
| Apr 30, 2026 | $26.16 | $25.76 | $0.4014 | 43,723.0 | +0.63% |
| Apr 29, 2026 | $25.86 | $25.75 | $0.115 | 918.0 | +0.31% |
| Apr 28, 2026 | $25.98 | $25.61 | $0.37 | 18,877.0 | -0.40% |
Stf Tactical Growth Income Etf Stock (TUGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stf Tactical Growth Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TUGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stf Tactical Growth Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stf Tactical Growth Income Etf Stock (TUGN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.25 | $26.07 | $2.18 | 644,598.0 | +8.29% |
| Apr, 2026 | $26.16 | $22.71 | $3.45 | 735,506.0 | +13.38% |
| Mar, 2026 | $24.48 | $22.12 | $2.36 | 521,488.0 | -5.67% |
| Feb, 2026 | $25.81 | $24.04 | $1.77 | 334,466.0 | -3.45% |
| Jan, 2026 | $25.92 | $24.96 | $0.96 | 402,125.0 | -0.47% |
Stf Tactical Growth Income Etf Stock (TUGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.20 | $25.00 | $1.20 | 520,379.0 | -0.92% |
| Nov, 2025 | $26.89 | $24.78 | $2.11 | 731,090.0 | -3.49% |
| Oct, 2025 | $27.05 | $25.35 | $1.70 | 963,538.0 | +2.47% |
| Sep, 2025 | $26.36 | $24.53 | $1.83 | 673,794.0 | +4.40% |
| Aug, 2025 | $25.72 | $24.23 | $1.49 | 413,429.0 | +0.11% |
| Jul, 2025 | $25.27 | $24.32 | $0.95 | 549,420.0 | +1.19% |
| Jun, 2025 | $24.60 | $23.30 | $1.30 | 514,658.0 | +5.36% |
| May, 2025 | $23.56 | $21.69 | $1.87 | 452,235.0 | +8.75% |
| Apr, 2025 | $22.02 | $18.60 | $3.42 | 508,719.0 | -0.46% |
| Mar, 2025 | $23.70 | $21.18 | $2.52 | 227,820.0 | -8.37% |
| Feb, 2025 | $25.12 | $23.00 | $2.12 | 196,961.0 | -3.29% |
| Jan, 2025 | $24.81 | $23.52 | $1.29 | 165,156.0 | +1.59% |
Stf Tactical Growth Income Etf Stock (TUGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.36 | $24.03 | $1.33 | 169,358.0 | +0.58% |
| Nov, 2024 | $24.46 | $23.04 | $1.42 | 360,273.0 | +4.48% |
| Oct, 2024 | $23.75 | $22.79 | $0.96 | 132,819.0 | -0.95% |
| Sep, 2024 | $23.36 | $21.55 | $1.81 | 148,795.0 | +2.16% |
| Aug, 2024 | $23.91 | $21.57 | $2.35 | 623,487.0 | -4.05% |
| Jul, 2024 | $25.46 | $22.89 | $2.57 | 264,298.0 | -3.23% |
| Jun, 2024 | $25.24 | $23.11 | $2.13 | 515,692.0 | +5.25% |
| May, 2024 | $23.60 | $22.15 | $1.45 | 246,752.0 | +4.49% |
| Apr, 2024 | $23.71 | $21.98 | $1.73 | 210,017.0 | -5.72% |
| Mar, 2024 | $24.13 | $23.26 | $0.87 | 235,564.0 | -0.04% |
| Feb, 2024 | $24.09 | $22.93 | $1.16 | 282,617.0 | +1.81% |
| Jan, 2024 | $23.66 | $22.18 | $1.48 | 149,504.0 | +1.62% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):