STF Tactical Growth ETF

TUG
🏛️ usa →
38.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.58 21.62 21.47 21.62 0.0M
2022-12-29 21.66 21.70 21.58 21.64 0.0M
2022-12-28 21.47 21.49 21.33 21.40 0.0M
2022-12-27 21.57 21.67 21.46 21.46 0.0M
2022-12-23 21.63 21.68 21.55 21.68 0.0M
2022-12-22 21.65 21.68 21.46 21.64 0.0M
2022-12-21 21.84 22.07 21.75 21.91 0.0M
2022-12-20 21.89 21.95 21.73 21.90 0.0M
2022-12-19 22.03 22.03 21.85 21.89 0.0M
2022-12-16 22.13 22.13 22.02 22.08 0.0M
2022-12-15 22.27 22.28 22.08 22.16 0.0M
2022-12-14 22.68 22.69 22.35 22.57 0.0M
2022-12-13 22.80 22.84 22.52 22.62 0.0M
2022-12-12 22.45 22.46 22.33 22.39 0.1M
2022-12-09 22.47 22.54 22.41 22.41 0.0M
2022-12-08 22.36 22.47 22.22 22.41 0.0M
2022-12-07 22.32 22.33 22.23 22.23 0.0M
2022-12-06 22.46 22.49 22.34 22.39 0.0M
2022-12-05 22.72 22.74 22.46 22.46 0.0M
2022-12-02 22.72 22.81 22.61 22.74 0.0M
2022-12-01 22.21 22.86 22.21 22.77 0.0M
2022-11-30 22.36 22.74 22.26 22.74 0.0M
2022-11-29 22.32 22.32 22.21 22.25 0.0M
2022-11-28 22.42 22.50 22.27 22.27 0.0M
2022-11-25 22.64 22.64 22.53 22.55 0.0M
2022-11-23 22.65 22.69 22.58 22.59 0.0M
2022-11-22 22.38 22.52 22.29 22.52 0.0M
2022-11-21 22.40 22.43 22.30 22.30 0.0M
2022-11-18 22.25 22.48 22.25 22.26 0.0M
2022-11-17 21.84 22.44 21.84 22.29 0.0M
2022-11-16 22.46 22.53 22.41 22.42 0.0M
2022-11-15 22.72 22.74 22.60 22.63 0.0M
2022-11-14 22.67 22.70 22.55 22.63 0.0M
2022-11-11 22.59 22.70 22.54 22.66 0.0M
2022-11-10 22.39 22.62 22.39 22.41 0.0M
2022-11-09 22.48 22.51 22.36 22.39 0.0M
2022-11-08 22.51 22.59 22.05 22.37 0.0M
2022-11-07 22.37 22.42 22.34 22.37 0.0M
2022-11-04 22.39 22.46 22.32 22.32 0.0M
2022-11-03 22.62 22.62 22.31 22.36 0.0M
2022-11-02 23.49 23.68 22.83 22.83 0.0M
2022-11-01 24.05 24.05 23.56 23.58 0.0M
2022-10-31 23.84 23.86 23.77 23.78 0.0M
2022-10-28 23.65 24.10 23.65 24.04 0.0M
2022-10-27 23.55 23.72 23.32 23.37 0.0M
2022-10-26 23.92 24.26 23.77 23.84 0.0M
2022-10-25 24.02 24.34 24.02 24.34 0.0M
2022-10-24 23.89 23.95 23.81 23.91 0.0M
2022-10-21 23.77 23.92 23.75 23.88 0.0M
2022-10-20 23.82 23.91 23.79 23.83 0.0M
2022-10-19 23.88 23.93 23.75 23.79 0.0M
2022-10-18 23.86 23.88 23.70 23.78 0.0M
2022-10-17 23.85 23.89 23.77 23.79 0.0M
2022-10-14 23.82 23.87 23.68 23.73 0.0M
2022-10-13 23.68 24.04 23.60 23.76 0.0M
2022-10-12 23.74 23.85 23.62 23.68 0.0M
2022-10-11 23.73 23.82 23.60 23.60 0.0M
2022-10-10 23.84 23.84 23.67 23.68 0.0M
2022-10-07 23.70 23.89 23.66 23.66 0.0M
2022-10-06 23.89 23.89 23.80 23.87 0.0M
2022-10-05 23.89 23.99 23.86 23.93 0.0M
2022-10-04 23.89 23.98 23.70 23.92 0.0M
2022-10-03 23.88 23.88 23.75 23.81 0.0M
2022-09-30 23.88 23.88 23.72 23.76 0.0M
2022-09-29 23.84 23.86 23.72 23.81 0.0M
2022-09-28 23.89 23.89 23.79 23.86 0.0M
2022-09-27 23.84 23.89 23.76 23.81 0.0M
2022-09-26 23.93 23.93 23.71 23.77 0.0M
2022-09-23 23.91 23.96 23.77 23.81 0.1M
2022-09-22 23.85 23.92 23.73 23.86 0.0M
2022-09-21 24.00 24.00 23.78 23.90 0.0M
2022-09-20 24.08 24.08 23.95 24.02 0.0M
2022-09-19 24.09 24.10 23.98 24.04 0.0M
2022-09-16 24.03 24.08 24.01 24.03 0.0M
2022-09-15 24.11 24.11 24.01 24.04 0.0M
2022-09-14 24.14 24.21 24.05 24.05 0.0M
2022-09-13 24.17 24.18 24.11 24.11 0.0M
2022-09-12 24.30 24.30 24.20 24.27 0.0M
2022-09-09 24.26 24.27 24.18 24.18 0.0M
2022-09-08 24.25 24.32 24.13 24.19 0.0M
2022-09-07 24.20 24.21 24.13 24.19 0.0M
2022-09-06 24.19 24.20 24.08 24.11 0.0M
2022-09-02 24.19 24.19 24.09 24.13 0.0M
2022-09-01 24.13 24.19 24.09 24.18 0.0M
2022-08-31 24.25 24.25 24.14 24.18 0.0M
2022-08-30 24.16 24.23 24.14 24.19 0.0M
2022-08-29 24.37 24.43 24.29 24.35 0.0M
2022-08-26 25.03 25.03 24.48 24.48 0.0M
2022-08-25 24.94 24.98 24.83 24.98 0.0M
2022-08-24 24.76 24.83 24.72 24.75 0.0M
2022-08-23 24.77 24.83 24.71 24.76 0.0M
2022-08-22 24.85 24.85 24.69 24.71 0.0M
2022-08-19 25.15 25.15 25.04 25.05 0.0M
2022-08-18 25.43 25.43 25.32 25.36 0.0M
2022-08-17 25.29 25.36 25.24 25.31 0.0M
2022-08-16 25.43 25.58 25.37 25.50 0.0M
2022-08-15 25.35 25.53 25.35 25.49 0.0M
2022-08-12 25.31 25.38 25.21 25.35 0.0M
2022-08-11 25.22 25.28 25.13 25.13 0.0M
2022-08-10 25.10 25.23 25.10 25.21 0.0M
2022-08-09 24.84 24.88 24.79 24.81 0.0M
2022-08-08 25.11 25.15 24.93 24.98 0.0M
2022-08-05 25.04 25.06 24.96 25.02 0.0M
2022-08-04 25.02 25.15 25.02 25.15 0.0M
2022-08-03 25.00 25.10 24.95 25.10 0.0M
2022-08-02 24.86 24.86 24.71 24.71 0.0M
2022-08-01 24.94 24.94 24.73 24.78 0.0M
2022-07-29 24.66 24.89 24.65 24.87 0.0M
2022-07-28 24.43 24.58 24.43 24.58 0.0M
2022-07-27 24.33 24.49 24.25 24.49 0.0M
2022-07-26 24.07 24.07 23.98 23.98 0.0M
2022-07-25 24.22 24.25 24.16 24.16 0.0M
2022-07-22 24.42 24.43 24.24 24.26 0.0M
2022-07-21 24.34 24.47 24.29 24.47 0.0M
2022-07-20 24.28 24.35 24.20 24.32 0.0M
2022-07-19 24.02 24.09 23.95 24.09 0.0M
2022-07-18 23.94 23.99 23.82 23.92 0.0M
2022-07-15 23.95 23.95 23.87 23.93 0.0M
2022-07-14 23.85 23.88 23.77 23.85 0.0M
2022-07-13 23.89 23.92 23.82 23.86 0.0M
2022-07-12 23.97 23.97 23.81 23.81 0.0M
2022-07-11 23.92 24.01 23.81 23.95 0.0M
2022-07-08 23.98 24.03 23.91 23.96 0.0M
2022-07-07 23.99 24.07 23.93 23.98 0.0M
2022-07-06 23.90 23.96 23.87 23.92 0.0M
2022-07-05 23.86 23.95 23.85 23.90 0.0M
2022-07-01 23.83 23.89 23.78 23.84 0.0M
2022-06-30 23.36 23.85 23.36 23.79 0.0M
2022-06-29 23.88 23.92 23.83 23.84 0.0M
2022-06-28 23.90 23.95 23.85 23.87 0.0M
2022-06-27 23.98 24.01 23.88 23.88 0.0M
2022-06-24 23.96 23.96 23.84 23.91 0.0M
2022-06-23 23.93 24.00 23.83 23.87 0.0M
2022-06-22 23.86 23.91 23.79 23.83 0.0M
2022-06-21 23.71 23.92 23.71 23.80 0.1M
2022-06-17 23.65 23.84 23.65 23.78 0.0M
2022-06-16 23.53 23.84 23.53 23.77 0.0M
2022-06-15 23.83 23.86 23.73 23.80 0.0M
2022-06-14 23.82 23.82 23.70 23.77 0.0M
2022-06-13 23.96 23.96 23.80 23.80 0.1M
2022-06-10 24.56 24.67 24.38 24.41 0.0M
2022-06-09 25.21 25.24 24.85 24.89 0.0M
2022-06-08 25.38 25.42 25.14 25.19 0.0M
2022-06-07 25.12 25.41 25.12 25.39 0.1M
2022-06-06 25.42 25.42 25.22 25.25 0.0M
2022-06-03 25.43 25.43 25.18 25.26 0.0M
2022-06-02 25.40 25.64 25.34 25.64 0.0M
2022-06-01 25.37 25.41 25.27 25.32 0.0M
2022-05-31 25.36 25.50 25.31 25.38 0.0M
2022-05-27 25.29 25.40 25.24 25.40 0.0M
2022-05-26 25.04 25.04 24.99 25.02 0.0M
2022-05-25 25.01 25.04 25.01 25.03 0.0M
2022-05-24 25.04 25.05 24.99 25.02 0.0M
2022-05-23 25.06 25.07 25.00 25.04 6.5M
2022-05-20 25.04 25.04 25.04 25.04 0.0M