MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TACK — Fairlead Tactical Sector ETF
NYSE ArcaFairlead Tactical Sector ETF
$31.56
-0.14(-0.45%)
- O
- 31.51
- H
- 31.61
- L
- 31.50
- V
- 14.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.56
Period Return-88.22%
Period High$318.50
Period Low$30.49
Avg Daily Volume8.5K
Total Trading Days365
TACK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.51 | $31.61 | $31.50 | $31.56 | $-0.14 | -0.45% | 14,287 | $31.54 | $31.50 $31.61 |
| Oct 6, 2026 | $31.67 | $31.74 | $31.67 | $31.70 | +$0.13 | +0.42% | 12,126 | $31.73 | $31.67 $31.74 |
| Oct 5, 2026 | $31.51 | $31.66 | $31.50 | $31.57 | +$0.04 | +0.13% | 9,830 | $31.57 | $31.50 $31.66 |
| Oct 2, 2026 | $31.64 | $31.70 | $31.48 | $31.53 | +$0.06 | +0.17% | 7,031 | $31.55 | $31.48 $31.70 |
| Oct 1, 2026 | $31.33 | $31.48 | $31.33 | $31.48 | +$0.11 | +0.33% | 10,586 | $31.39 | $31.33 $31.48 |
| Sep 30, 2026 | $31.65 | $31.65 | $31.37 | $31.37 | $-0.23 | -0.73% | 10,026 | $31.56 | $31.37 $31.65 |
| Sep 29, 2026 | $31.63 | $31.69 | $31.52 | $31.60 | $-0.09 | -0.29% | 14,077 | $31.61 | $31.52 $31.69 |
| Sep 28, 2026 | $31.80 | $31.80 | $31.64 | $31.69 | $-0.27 | -0.85% | 6,793 | $31.73 | $31.64 $31.80 |
| Sep 25, 2026 | $31.89 | $31.96 | $31.87 | $31.96 | +$0.11 | +0.36% | 5,290 | $31.89 | $31.87 $31.96 |
| Sep 24, 2026 | $32.02 | $32.02 | $31.85 | $31.85 | $-0.14 | -0.43% | 9,513 | $31.95 | $31.85 $32.02 |
| Sep 23, 2026 | $32.12 | $32.15 | $31.91 | $31.99 | $-0.20 | -0.61% | 19,898 | $32.03 | $31.91 $32.15 |
| Sep 22, 2026 | $32.02 | $32.20 | $32.02 | $32.19 | +$0.14 | +0.44% | 75,749 | $32.16 | $32.02 $32.20 |
| Sep 21, 2026 | $31.99 | $32.11 | $31.95 | $32.05 | +$0.07 | +0.20% | 244,948 | $32.07 | $31.95 $32.11 |
| Sep 18, 2026 | $32.06 | $32.06 | $31.92 | $31.98 | $-0.09 | -0.28% | 15,360 | $31.97 | $31.92 $32.06 |
| Sep 17, 2026 | $31.99 | $32.09 | $31.97 | $32.07 | +$0.24 | +0.74% | 5,682 | $32.03 | $31.97 $32.09 |
| Sep 16, 2026 | $31.99 | $32.10 | $31.68 | $31.84 | $-0.16 | -0.51% | 13,612 | $31.95 | $31.68 $32.10 |
| Sep 15, 2026 | $31.95 | $32.05 | $31.90 | $32.00 | +$0.01 | +0.02% | 10,361 | $31.99 | $31.90 $32.05 |
| Sep 14, 2026 | $32.03 | $32.07 | $31.97 | $31.99 | $-0.14 | -0.44% | 6,202 | $32.04 | $31.97 $32.07 |
| Sep 11, 2026 | $32.15 | $32.20 | $32.10 | $32.14 | +$0.18 | +0.55% | 9,801 | $32.13 | $32.10 $32.20 |
| Sep 10, 2026 | $32.22 | $32.22 | $31.95 | $31.96 | $-0.26 | -0.82% | 8,828 | $32.02 | $31.95 $32.22 |
| Sep 9, 2026 | $32.40 | $32.40 | $32.21 | $32.22 | $-0.17 | -0.53% | 6,903 | $32.28 | $32.21 $32.40 |
| Sep 8, 2026 | $32.49 | $32.73 | $32.31 | $32.40 | $-0.14 | -0.44% | 12,646 | $32.53 | $32.31 $32.73 |
| Sep 4, 2026 | $32.58 | $32.62 | $32.54 | $32.54 | $-0.12 | -0.37% | 4,587 | $32.23 | $32.54 $32.62 |
| Sep 3, 2026 | $32.67 | $32.71 | $32.52 | $32.66 | +$0.10 | +0.31% | 12,265 | $32.64 | $32.52 $32.71 |
| Sep 2, 2026 | $32.45 | $32.59 | $32.45 | $32.56 | +$0.15 | +0.47% | 9,426 | $32.55 | $32.45 $32.59 |
| Sep 1, 2026 | $32.49 | $32.53 | $32.39 | $32.41 | $-0.15 | -0.46% | 14,463 | $32.47 | $32.39 $32.53 |
| Aug 31, 2026 | $32.64 | $32.64 | $32.46 | $32.56 | $-0.04 | -0.12% | 8,342 | $32.52 | $32.46 $32.64 |
| Aug 28, 2026 | $32.77 | $32.77 | $32.56 | $32.60 | $-0.15 | -0.46% | 17,542 | $32.62 | $32.56 $32.77 |
| Aug 27, 2026 | $32.76 | $32.82 | $32.73 | $32.75 | $-0.09 | -0.27% | 9,758 | $32.77 | $32.73 $32.82 |
| Aug 26, 2026 | $32.74 | $32.88 | $32.74 | $32.84 | $-0.01 | -0.03% | 8,215 | $32.83 | $32.74 $32.88 |