MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TUG — STF Tactical Growth ETF
NasdaqSTF Tactical Growth ETF
$48.72
-0.28(-0.57%)
- O
- 48.56
- H
- 48.76
- L
- 48.56
- V
- 1.62K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.72
Period Return+56.15%
Period High$49.09
Period Low$30.75
Avg Daily Volume18.6K
Total Trading Days365
TUG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.56 | $48.76 | $48.56 | $48.72 | $-0.28 | -0.57% | 1,615 | $48.69 | $48.56 $48.76 |
| Oct 6, 2026 | $49.09 | $49.09 | $49.00 | $49.00 | +$0.28 | +0.57% | 1,109 | $49.04 | $49.00 $49.09 |
| Oct 5, 2026 | $48.72 | $48.72 | $48.49 | $48.72 | +$0.30 | +0.62% | 609 | $48.61 | $48.49 $48.72 |
| Oct 2, 2026 | $48.43 | $48.43 | $48.36 | $48.42 | +$0.43 | +0.90% | 2,084 | $48.38 | $48.36 $48.43 |
| Oct 1, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | +$0.08 | +0.17% | 1,572 | $47.99 | $47.99 $47.99 |
| Sep 30, 2026 | $48.17 | $48.17 | $47.91 | $47.91 | +$0.17 | +0.36% | 1,698 | $48.02 | $47.91 $48.17 |
| Sep 29, 2026 | $47.74 | $47.74 | $47.74 | $47.74 | +$0.16 | +0.34% | 58 | $47.90 | $47.74 $47.74 |
| Sep 28, 2026 | $47.50 | $47.58 | $47.44 | $47.58 | $-0.55 | -1.15% | 2,080 | $47.54 | $47.44 $47.58 |
| Sep 25, 2026 | $48.13 | $48.13 | $48.13 | $48.13 | +$0.39 | +0.82% | 76 | $48.10 | $48.13 $48.13 |
| Sep 24, 2026 | $47.44 | $47.74 | $47.44 | $47.74 | $-0.10 | -0.20% | 2,027 | $47.60 | $47.44 $47.74 |
| Sep 23, 2026 | $47.83 | $47.83 | $47.83 | $47.83 | $-0.29 | -0.61% | 67 | $47.84 | $47.83 $47.83 |
| Sep 22, 2026 | $48.14 | $48.21 | $47.87 | $48.13 | +$0.33 | +0.69% | 9,995 | $48.02 | $47.87 $48.21 |
| Sep 21, 2026 | $46.86 | $47.80 | $46.86 | $47.80 | +$1.11 | +2.37% | 5,144 | $47.39 | $46.86 $47.80 |
| Sep 18, 2026 | $46.23 | $46.69 | $46.23 | $46.69 | +$0.31 | +0.67% | 685 | $46.46 | $46.23 $46.69 |
| Sep 17, 2026 | $46.38 | $46.38 | $46.38 | $46.38 | +$0.78 | +1.70% | 14 | $46.27 | $46.38 $46.38 |
| Sep 16, 2026 | $45.60 | $45.60 | $45.60 | $45.60 | $-0.06 | -0.13% | 91 | $45.92 | $45.60 $45.60 |
| Sep 15, 2026 | $45.59 | $45.68 | $45.59 | $45.66 | $-0.33 | -0.71% | 1,370 | $45.64 | $45.59 $45.68 |
| Sep 14, 2026 | $45.73 | $46.08 | $45.73 | $45.99 | $-0.29 | -0.63% | 505 | $45.83 | $45.73 $46.08 |
| Sep 11, 2026 | $46.28 | $46.28 | $46.28 | $46.28 | +$0.44 | +0.97% | 37 | $46.30 | $46.28 $46.28 |
| Sep 10, 2026 | $45.74 | $46.00 | $45.74 | $45.83 | $-0.45 | -0.96% | 2,344 | $45.76 | $45.74 $46.00 |
| Sep 9, 2026 | $46.24 | $46.28 | $46.24 | $46.28 | $-0.12 | -0.26% | 711 | $46.24 | $46.24 $46.28 |
| Sep 8, 2026 | $46.35 | $46.41 | $46.35 | $46.40 | $-0.19 | -0.41% | 369 | $46.42 | $46.35 $46.41 |
| Sep 4, 2026 | $46.55 | $46.59 | $46.52 | $46.59 | +$0.05 | +0.10% | 544 | $46.56 | $46.52 $46.59 |
| Sep 3, 2026 | $46.28 | $46.54 | $46.28 | $46.54 | +$0.51 | +1.11% | 508 | $46.45 | $46.28 $46.54 |
| Sep 2, 2026 | $45.94 | $46.04 | $45.94 | $46.03 | +$0.07 | +0.16% | 582 | $45.97 | $45.94 $46.04 |
| Sep 1, 2026 | $46.07 | $46.07 | $45.86 | $45.96 | $-0.63 | -1.35% | 641 | $45.94 | $45.86 $46.07 |
| Aug 31, 2026 | $46.44 | $46.58 | $46.36 | $46.58 | +$0.06 | +0.12% | 889 | $46.45 | $46.36 $46.58 |
| Aug 28, 2026 | $46.49 | $46.58 | $46.49 | $46.53 | $-0.33 | -0.70% | 1,194 | $46.55 | $46.49 $46.58 |
| Aug 27, 2026 | $46.85 | $46.85 | $46.85 | $46.85 | +$0.61 | +1.31% | 98 | $46.61 | $46.85 $46.85 |
| Aug 26, 2026 | $46.12 | $46.25 | $46.12 | $46.25 | +$0.00 | +0.00% | 2,061 | $46.12 | $46.12 $46.25 |