STF Tactical Growth & Income ETF (TUGN)
23.78
+0.03
(+0.13%)
USD |
NASDAQ |
Nov 22, 15:28
TUGN Price: 23.78 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 23.72 | 23.82 | 23.53 | 23.75 | 15214.00 |
| Nov 20, 2024 | 23.99 | 23.99 | 23.71 | 23.95 | 4906.00 |
| Nov 19, 2024 | 23.72 | 23.97 | 23.72 | 23.94 | 5164.00 |
| Nov 18, 2024 | 23.64 | 23.83 | 23.64 | 23.77 | 6793.00 |
| Nov 15, 2024 | 24.20 | 24.20 | 23.57 | 23.65 | 11630.00 |
| Nov 14, 2024 | 24.31 | 24.31 | 24.07 | 24.06 | 18876.00 |
| Nov 13, 2024 | 24.18 | 24.36 | 24.18 | 24.27 | 48749.00 |
| Nov 12, 2024 | 24.31 | 24.31 | 24.20 | 24.27 | 126570.0 |
| Nov 11, 2024 | 24.46 | 24.46 | 24.21 | 24.30 | 5458.00 |
| Nov 08, 2024 | 24.37 | 24.37 | 24.27 | 24.31 | 9189.00 |
| Nov 07, 2024 | 24.12 | 24.33 | 24.11 | 24.33 | 10321.00 |
| Nov 06, 2024 | 23.50 | 23.99 | 23.50 | 23.92 | 20718.00 |
| Nov 05, 2024 | 23.18 | 23.32 | 23.18 | 23.32 | 1053.00 |
| Nov 04, 2024 | 23.14 | 23.20 | 23.04 | 23.06 | 3147.00 |
| Nov 01, 2024 | 23.09 | 23.23 | 23.09 | 23.13 | 12021.00 |
| Oct 31, 2024 | 23.18 | 23.18 | 22.96 | 22.99 | 11486.00 |
| Oct 30, 2024 | 23.45 | 23.56 | 23.38 | 23.41 | 4842.00 |
| Oct 29, 2024 | 23.49 | 23.55 | 23.33 | 23.55 | 17324.00 |
| Oct 28, 2024 | 23.40 | 23.45 | 23.36 | 23.37 | 3256.00 |
| Oct 25, 2024 | 23.36 | 23.52 | 23.35 | 23.37 | 4116.00 |
| Oct 24, 2024 | 23.30 | 23.30 | 23.17 | 23.26 | 6238.00 |
| Oct 23, 2024 | 23.50 | 23.51 | 23.24 | 23.36 | 3406.00 |
| Oct 22, 2024 | 23.35 | 23.63 | 23.35 | 23.58 | 4899.00 |
| Oct 21, 2024 | 23.43 | 23.60 | 23.43 | 23.56 | 4728.00 |
| Oct 18, 2024 | 23.53 | 23.56 | 23.52 | 23.52 | 1871.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.78
Minimum
Dec 28 2022
26.23
Maximum
Jun 02 2022
22.19
Average
22.46
Median
Aug 09 2023