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

27.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.