Get the Stockscreener App
31.96
0.36%
0.114
After Hours:
31.94
-0.024
-0.08%
Fairlead Tactical Sector Etf Stock (TACK) Price History
The historical daily chart and data for Fairlead Tactical Sector Etf stock (TACK), show that the latest closing stock price as of September 25, 2026, is $31.96.
- Fairlead Tactical Sector Etf all-time high stock price is $33.03, occurred on August 24, 2026.
- The lowest Fairlead Tactical Sector Etf stock price recorded was $22.23 on October 26, 2023. Since then, Fairlead Tactical Sector Etf's stock price has risen over 43.79% to $31.96 now.
- The 52-week high stock price for TACK is $33.03, representing a 3.34% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for TACK is $28.97, indicating a -9.37% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Fairlead Tactical Sector Etf (TACK) stock in the beginning of 2025 was $24.76. The stock closed the year at $24.42, a loss of over -1.37% for the year.
The table below shows more information about TACK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $31.96 | $31.87 | $0.0941 | 5,288.0 | +0.36% |
| Sep 24, 2026 | $32.02 | $31.85 | $0.17 | 9,512.0 | -0.43% |
| Sep 23, 2026 | $32.15 | $31.91 | $0.238 | 19,897.0 | -0.61% |
| Sep 22, 2026 | $32.20 | $32.02 | $0.18 | 75,748.0 | +0.44% |
| Sep 21, 2026 | $32.10 | $31.95 | $0.155 | 244,948.0 | +0.20% |
| Sep 18, 2026 | $32.06 | $31.92 | $0.14 | 15,359.0 | -0.28% |
| Sep 17, 2026 | $32.09 | $31.97 | $0.1194 | 5,679.0 | +0.74% |
| Sep 16, 2026 | $32.10 | $31.68 | $0.4199 | 13,612.0 | -0.51% |
| Sep 15, 2026 | $32.05 | $31.90 | $0.1498 | 10,359.0 | +0.02% |
| Sep 14, 2026 | $32.07 | $31.97 | $0.10 | 6,201.0 | -0.44% |
| Sep 11, 2026 | $32.20 | $32.10 | $0.10 | 9,800.0 | +0.55% |
| Sep 10, 2026 | $32.22 | $31.95 | $0.27 | 8,827.0 | -0.82% |
| Sep 09, 2026 | $32.40 | $32.21 | $0.19 | 6,902.0 | -0.53% |
| Sep 08, 2026 | $32.73 | $32.31 | $0.4179 | 12,646.0 | -0.44% |
| Sep 04, 2026 | $32.62 | $32.54 | $0.0734 | 3,580.0 | -0.37% |
| Sep 03, 2026 | $32.71 | $32.52 | $0.1949 | 12,263.0 | +0.31% |
| Sep 02, 2026 | $32.59 | $32.45 | $0.1372 | 9,424.0 | +0.47% |
| Sep 01, 2026 | $32.53 | $32.39 | $0.14 | 14,461.0 | -0.46% |
| Aug 31, 2026 | $32.64 | $32.45 | $0.185 | 8,342.0 | -0.12% |
Fairlead Tactical Sector Etf Stock (TACK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fairlead Tactical Sector Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TACK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fairlead Tactical Sector Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fairlead Tactical Sector Etf Stock (TACK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $32.73 | $31.68 | $1.05 | 489,794.0 | -1.83% |
| Aug, 2026 | $33.03 | $31.76 | $1.27 | 261,726.0 | +2.04% |
| Jul, 2026 | $32.41 | $31.45 | $0.9612 | 584,697.0 | +0.89% |
| Jun, 2026 | $31.89 | $31.02 | $0.865 | 388,157.0 | +1.25% |
| May, 2026 | $31.46 | $30.70 | $0.755 | 469,515.0 | +0.61% |
| Apr, 2026 | $31.15 | $30.43 | $0.722 | 467,810.0 | +2.14% |
| Mar, 2026 | $31.85 | $29.78 | $2.07 | 577,643.0 | -4.44% |
| Feb, 2026 | $31.81 | $30.35 | $1.46 | 365,296.0 | +3.58% |
| Jan, 2026 | $31.21 | $29.98 | $1.23 | 591,888.0 | +2.47% |
Fairlead Tactical Sector Etf Stock (TACK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.46 | $29.76 | $0.7089 | 453,116.0 | +0.39% |
| Nov, 2025 | $30.17 | $28.97 | $1.20 | 455,026.0 | -0.04% |
| Oct, 2025 | $30.52 | $29.45 | $1.07 | 713,144.0 | +0.27% |
| Sep, 2025 | $30.01 | $28.68 | $1.33 | 276,756.0 | +3.84% |
| Aug, 2025 | $29.09 | $28.23 | $0.86 | 358,253.0 | +1.45% |
| Jul, 2025 | $28.90 | $28.08 | $0.8207 | 639,663.0 | +0.92% |
| Jun, 2025 | $28.30 | $27.71 | $0.59 | 355,413.0 | +0.99% |
| May, 2025 | $28.06 | $27.06 | $0.999 | 1,211,154.0 | +3.14% |
| Apr, 2025 | $27.48 | $24.45 | $3.03 | 1,082,331.0 | -0.33% |
| Mar, 2025 | $28.34 | $26.51 | $1.83 | 298,218.0 | -3.58% |
| Feb, 2025 | $28.74 | $27.81 | $0.93 | 458,060.0 | -0.04% |
| Jan, 2025 | $28.47 | $26.82 | $1.65 | 573,257.0 | +3.14% |
Fairlead Tactical Sector Etf Stock (TACK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.13 | $27.21 | $1.92 | 548,902.0 | -5.85% |
| Nov, 2024 | $29.99 | $27.56 | $2.43 | 1,055,597.0 | +4.62% |
| Oct, 2024 | $28.61 | $27.69 | $0.92 | 485,625.0 | -1.20% |
| Sep, 2024 | $28.18 | $26.75 | $1.43 | 365,120.0 | +1.69% |
| Aug, 2024 | $27.66 | $25.61 | $2.05 | 599,701.0 | +3.52% |
| Jul, 2024 | $26.86 | $25.74 | $1.12 | 443,864.0 | +2.93% |
| Jun, 2024 | $26.25 | $25.67 | $0.58 | 217,378.0 | +0.48% |
| May, 2024 | $26.22 | $25.02 | $1.20 | 387,217.0 | +3.04% |
| Apr, 2024 | $26.43 | $24.84 | $1.59 | 548,100.0 | -5.15% |
| Mar, 2024 | $26.48 | $25.58 | $0.90 | 403,332.0 | +2.64% |
| Feb, 2024 | $25.76 | $24.87 | $0.89 | 314,223.0 | +3.64% |
| Jan, 2024 | $25.13 | $24.25 | $0.879 | 565,460.0 | +0.30% |
0.54%
Cap:
|
Volume (24h):