Capitol Series Trust Fairlead Tactical Sector ETF (NY: TACK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	27.82	27.82	27.53	27.69	48,955	-0.28(-0.99%)
Dec 26, 2024	27.88	27.99	27.86	27.97	10,804	+0.03(+0.12%)
Dec 24, 2024	27.78	27.93	27.73	27.93	26,152	+0.19(+0.70%)
Dec 23, 2024	27.68	27.74	27.47	27.74	47,057	+0.11(+0.39%)
Dec 20, 2024	27.30	27.82	27.30	27.63	22,260	+0.27(+0.99%)
Dec 19, 2024	27.63	27.63	27.36	27.36	20,425	-0.03(-0.10%)
Dec 18, 2024	28.14	28.16	27.39	27.39	34,232	-0.73(-2.58%)
Dec 17, 2024	28.19	28.19	28.06	28.12	18,115	-0.13(-0.47%)
Dec 16, 2024	28.34	28.41	28.25	28.25	23,570	-0.05(-0.18%)
Dec 13, 2024	28.40	28.40	28.30	28.30	60,973	-0.12(-0.42%)
Dec 12, 2024	28.48	28.53	28.42	28.42	26,328	-0.06(-0.21%)
Dec 11, 2024	28.57	28.57	28.48	28.48	20,996	-0.02(-0.07%)
Dec 10, 2024	28.50	28.55	28.43	28.50	5,924	-0.07(-0.25%)
Dec 09, 2024	28.93	28.93	28.57	28.57	37,332	-0.24(-0.83%)
Dec 06, 2024	28.86	28.90	28.76	28.81	46,495	-0.05(-0.17%)
Dec 05, 2024	28.95	28.95	28.85	28.86	13,828	-0.12(-0.41%)
Dec 04, 2024	28.95	28.98	28.88	28.98	24,853	+0.02(+0.07%)
Dec 03, 2024	29.00	29.00	28.93	28.96	20,339	-0.07(-0.24%)
Dec 02, 2024	29.13	29.13	28.95	29.03	29,115	-0.05(-0.17%)
Nov 29, 2024	29.06	29.15	29.04	29.08	10,610	+0.09(+0.31%)
Nov 27, 2024	29.11	29.11	28.97	28.99	22,986	-0.03(-0.10%)
Nov 26, 2024	28.94	29.02	28.87	29.02	32,026	+0.11(+0.38%)
Nov 25, 2024	28.94	28.97	28.81	28.91	29,516	+0.16(+0.56%)
Nov 22, 2024	28.66	28.77	28.66	28.75	52,911	+0.11(+0.38%)
Nov 21, 2024	28.40	28.66	28.34	28.64	35,254	+0.30(+1.06%)
Nov 20, 2024	28.38	28.38	28.14	28.34	67,224	+0.09(+0.32%)
Nov 19, 2024	28.07	28.31	28.05	28.25	80,027	-0.01(-0.04%)
Nov 18, 2024	28.14	28.32	28.10	28.26	284,133	+0.12(+0.43%)
Nov 15, 2024	28.32	28.32	28.09	28.14	67,490	-0.22(-0.78%)
Nov 14, 2024	28.65	29.99	28.35	28.36	98,213	-0.22(-0.77%)
Nov 13, 2024	28.65	28.65	28.52	28.58	52,879	+0.01(+0.04%)
Nov 12, 2024	28.69	28.69	28.46	28.57	21,433	-0.15(-0.52%)
Nov 11, 2024	28.79	28.80	28.70	28.72	62,082	+0.05(+0.17%)
Nov 08, 2024	28.60	28.72	28.56	28.67	60,363	+0.18(+0.63%)
Nov 07, 2024	28.48	28.59	28.48	28.49	11,088	+0.05(+0.18%)
Nov 06, 2024	28.42	28.46	28.27	28.44	23,873	+0.51(+1.83%)
Nov 05, 2024	27.83	27.93	27.82	27.93	7,082	+0.28(+1.01%)
Nov 04, 2024	27.72	27.76	27.56	27.65	25,872	-0.06(-0.23%)
Nov 01, 2024	27.82	27.91	27.71	27.71	10,604	-0.08(-0.29%)
Oct 31, 2024	27.91	27.93	27.80	27.80	55,904	-0.21(-0.76%)
Oct 30, 2024	28.08	28.12	28.01	28.01	7,844	-0.04(-0.14%)
Oct 29, 2024	28.06	28.11	28.05	28.05	11,539	-0.09(-0.31%)
Oct 28, 2024	28.16	28.17	28.13	28.13	15,057	+0.14(+0.49%)
Oct 25, 2024	28.29	28.29	28.00	28.00	13,466	-0.14(-0.51%)
Oct 24, 2024	28.26	28.26	28.09	28.14	10,647	-0.09(-0.32%)
Oct 23, 2024	28.29	28.30	28.13	28.23	31,823	-0.12(-0.43%)
Oct 22, 2024	28.31	28.36	28.21	28.35	9,440	-0.05(-0.18%)
Oct 21, 2024	28.57	28.60	28.31	28.40	45,833	-0.16(-0.56%)
Oct 18, 2024	28.50	28.57	28.46	28.56	31,237	+0.09(+0.32%)
Oct 17, 2024	28.61	28.61	28.45	28.47	17,271	-0.03(-0.11%)
Oct 16, 2024	28.39	28.53	28.32	28.50	14,971	+0.17(+0.60%)
Oct 15, 2024	28.45	28.52	28.33	28.33	54,393	-0.11(-0.39%)
Oct 14, 2024	28.25	28.45	28.25	28.44	7,023	+0.21(+0.74%)
Oct 11, 2024	27.96	28.23	27.96	28.23	12,139	+0.25(+0.89%)
Oct 10, 2024	28.07	28.07	27.91	27.98	13,585	-0.09(-0.32%)
Oct 09, 2024	27.92	28.07	27.90	28.07	22,713	+0.15(+0.54%)
Oct 08, 2024	27.80	27.93	27.79	27.92	6,835	+0.17(+0.62%)
Oct 07, 2024	27.95	27.95	27.69	27.75	14,153	-0.33(-1.17%)
Oct 04, 2024	27.99	28.08	27.87	28.08	7,400	+0.22(+0.78%)
Oct 03, 2024	27.94	27.94	27.77	27.86	23,006	-0.13(-0.46%)
Oct 02, 2024	28.01	28.02	27.94	27.99	37,760	-0.02(-0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.