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%
TUGN — STF Tactical Growth & Income ETF
NasdaqSTF Tactical Growth & Income ETF
$27.34
-0.22(-0.81%)
- O
- 27.50
- H
- 27.50
- L
- 27.27
- V
- 36.35K
⏱️ End-of-day dataAs of Aug 20, 2026
Latest Close$27.34
Period Return+25.21%
Period High$29.08
Period Low$18.60
Avg Daily Volume27.0K
Total Trading Days365
TUGN — Historical OHLCV Price & Volume Table
Mar 10, 2025 — Aug 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | $27.50 | $27.50 | $27.27 | $27.34 | $-0.22 | -0.81% | 36,354 | $27.39 | $27.27 $27.50 |
| Aug 19, 2026 | $27.73 | $27.82 | $27.47 | $27.56 | $-0.17 | -0.61% | 68,176 | $27.67 | $27.47 $27.82 |
| Aug 18, 2026 | $28.13 | $28.13 | $27.57 | $27.73 | $-0.41 | -1.44% | 41,518 | $27.66 | $27.57 $28.13 |
| Aug 17, 2026 | $28.15 | $28.24 | $28.03 | $28.14 | $-0.03 | -0.12% | 61,879 | $28.14 | $28.03 $28.24 |
| Aug 14, 2026 | $28.28 | $28.44 | $28.03 | $28.17 | +$0.01 | +0.03% | 39,467 | $28.13 | $28.03 $28.44 |
| Aug 13, 2026 | $27.91 | $28.22 | $27.83 | $28.16 | +$0.33 | +1.18% | 18,522 | $28.08 | $27.83 $28.22 |
| Aug 12, 2026 | $28.03 | $28.03 | $27.80 | $27.83 | +$0.07 | +0.25% | 20,357 | $27.92 | $27.80 $28.03 |
| Aug 11, 2026 | $27.75 | $27.84 | $27.74 | $27.77 | $-0.12 | -0.41% | 32,188 | $27.76 | $27.74 $27.84 |
| Aug 10, 2026 | $27.86 | $27.97 | $27.86 | $27.88 | $-0.03 | -0.09% | 32,246 | $27.91 | $27.86 $27.97 |
| Aug 7, 2026 | $28.10 | $28.10 | $27.71 | $27.91 | +$0.24 | +0.85% | 23,531 | $27.85 | $27.71 $28.10 |
| Aug 6, 2026 | $27.75 | $27.80 | $27.55 | $27.67 | $-0.09 | -0.31% | 22,034 | $27.70 | $27.55 $27.80 |
| Aug 5, 2026 | $28.06 | $28.07 | $27.76 | $27.76 | $-0.13 | -0.48% | 9,879 | $27.91 | $27.76 $28.07 |
| Aug 4, 2026 | $27.22 | $27.98 | $27.22 | $27.89 | +$0.76 | +2.82% | 21,109 | $27.65 | $27.22 $27.98 |
| Aug 3, 2026 | $26.64 | $27.20 | $26.64 | $27.13 | +$0.38 | +1.42% | 29,919 | $27.08 | $26.64 $27.20 |
| Jul 31, 2026 | $26.85 | $26.94 | $26.48 | $26.75 | +$0.18 | +0.66% | 7,307 | $26.65 | $26.48 $26.94 |
| Jul 30, 2026 | $26.10 | $26.57 | $26.10 | $26.57 | +$0.72 | +2.79% | 13,587 | $26.38 | $26.10 $26.57 |
| Jul 29, 2026 | $26.25 | $26.31 | $25.84 | $25.85 | $-0.46 | -1.75% | 14,308 | $26.03 | $25.84 $26.31 |
| Jul 28, 2026 | $26.37 | $26.42 | $26.03 | $26.31 | $-0.18 | -0.66% | 30,244 | $26.22 | $26.03 $26.42 |
| Jul 27, 2026 | $26.65 | $26.91 | $26.34 | $26.49 | $-0.05 | -0.18% | 31,471 | $26.50 | $26.34 $26.91 |
| Jul 24, 2026 | $26.70 | $26.76 | $26.50 | $26.53 | $-0.21 | -0.79% | 23,294 | $26.69 | $26.50 $26.76 |
| Jul 23, 2026 | $27.01 | $27.01 | $26.59 | $26.74 | $-0.86 | -3.11% | 58,479 | $26.80 | $26.59 $27.01 |
| Jul 22, 2026 | $27.51 | $27.68 | $27.51 | $27.60 | $-0.09 | -0.31% | 14,629 | $27.63 | $27.51 $27.68 |
| Jul 21, 2026 | $27.50 | $27.71 | $27.44 | $27.69 | +$0.44 | +1.61% | 30,449 | $27.60 | $27.44 $27.71 |
| Jul 20, 2026 | $27.38 | $27.52 | $27.24 | $27.25 | +$0.00 | +0.02% | 22,911 | $27.40 | $27.24 $27.52 |
| Jul 17, 2026 | $27.47 | $27.47 | $27.01 | $27.25 | $-0.25 | -0.93% | 15,926 | $27.24 | $27.01 $27.47 |
| Jul 16, 2026 | $27.89 | $27.89 | $27.46 | $27.50 | $-0.38 | -1.38% | 30,354 | $27.64 | $27.46 $27.89 |
| Jul 15, 2026 | $28.00 | $28.05 | $27.68 | $27.89 | $-0.11 | -0.40% | 29,410 | $27.89 | $27.68 $28.05 |
| Jul 14, 2026 | $28.00 | $28.05 | $27.80 | $28.00 | +$0.32 | +1.17% | 27,393 | $27.94 | $27.80 $28.05 |
| Jul 13, 2026 | $27.93 | $27.93 | $27.65 | $27.67 | $-0.45 | -1.59% | 37,413 | $27.74 | $27.65 $27.93 |
| Jul 10, 2026 | $28.00 | $28.15 | $27.94 | $28.12 | +$0.12 | +0.44% | 18,600 | $28.12 | $27.94 $28.15 |