Nasdaq · TUGN · ETF
STF Tactical Growth & Income ETF (TUGN) ETF price history
Every Nasdaq trading session of STF Tactical Growth & Income ETF from May 20, 2022 to Aug 27, 2026: 1,071 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TUGN adjusted close, 2022 to 2026
- $28.56
- All time high, 2026
- $28.79
- 52 week high, $21.47 low
- 1,071
- Daily sessions since 2022
Last updated Aug 27, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TUGN key facts
- STF Tactical Growth & Income ETF (TUGN) closed at $27.42 on Aug 27, 2026 on Nasdaq.
- TUGN's all time high close is $28.56, set on Jun 2, 2026; its all time low close is $12.33 on Dec 28, 2022.
- TUGN's 52 week range is $21.47 to $28.79.
- TUGN returned +20.6% over the year to Aug 27, 2026.
- Since May 20, 2022 TUGN returned +78%, +14.5% a year compounded.
- TUGN's deepest drawdown was -23.5% from Jun 2, 2022 to Dec 28, 2022.
- DataCedar holds 1,071 daily sessions of TUGN history from May 20, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TUGN price chart, 2022 to 2026
TUGN returns
Price return from the last close on or before the window start to Aug 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -1.5% |
| 6 months | +17.5% |
| Year to date | +14.2% |
| 1 year | +20.6% |
| 3 years | +74.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 20, 2022 | +78.1% |
| Compound annual growth, 4.3 years | +14.5% |
TUGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.56 on Jun 2, 2026
- All time low close
- $12.33 on Dec 28, 2022
- 52 week high
- $28.79 on Jun 2, 2026
- 52 week low
- $21.47 on Mar 30, 2026
- Deepest drawdown
- -23.5% from Jun 2, 2022 to Dec 28, 2022, recovered Jul 17, 2023
- Best single session
- +11.6% on Apr 9, 2025
- Worst single session
- -6.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2023, +36%
- Worst calendar year
- 2024, +18%
TUGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 20, 2022; 2026 runs to Aug 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.25 | $28.79 | $21.47 | $27.42 | +14.9% | 4.3M | 164 |
| 2025 | $20.42 | $24.99 | $16.03 | $23.86 | +19.1% | 6M | 250 |
| 2024 | $16.78 | $20.99 | $16.44 | $20.03 | +18.4% | 3.3M | 252 |
| 2023 | $12.45 | $16.98 | $12.37 | $16.91 | +35.5% | 2.8M | 250 |
| 2022 | $15.40 | $16.11 | $12.29 | $12.48 | n/a | 2.6M | 155 |
TUGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $27.42 | +2.5% |
| July 2026 | $26.75 | -5.8% |
| June 2026 | $28.39 | +0.5% |
| May 2026 | $28.26 | +10.8% |
| April 2026 | $25.51 | +14.5% |
| March 2026 | $22.28 | -4.7% |
| February 2026 | $23.38 | -2.5% |
| January 2026 | $23.98 | +0.5% |
| December 2025 | $23.86 | -0.6% |
| November 2025 | $24.00 | -2.5% |
| October 2025 | $24.63 | +3.5% |
| September 2025 | $23.79 | +5.4% |
About the TUGN data
Daily bars. 1,071 sessions from May 20, 2022 to Aug 27, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 20, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TUGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TUGN share price history
