Stock listing

NYSE Arca:TACK Fairlead Tactical Sector ETF Stock

Follow Fairlead Tactical Sector ETF into a list and get an email when it puts out news.

Share price · AMEX:TACK

$32.24 USD -0.21 (-0.6%)

Close on Oct 30, 2026

Past year +7.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $32.14 – $32.41 USDOct 30, 2026
Volume: 10,461 sharesOct 30, 2026
52-week range: $28.97 – $33.03 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $652,541 USDMedian day 10,193 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TACK · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$32.24	-0.207	-0.6%	$32.38	$32.41	$32.14	10,461
Thu, Oct 29	$32.45	+0.109	+0.3%	$32.47	$32.47	$32.36	9,950
Wed, Oct 28	$32.34	-0.019	-0.1%	$32.30	$32.39	$32.28	8,578
Tue, Oct 27	$32.36	+0.098	+0.3%	$32.27	$32.36	$32.27	11,673
Mon, Oct 26	$32.26	+0.152	+0.5%	$32.27	$32.30	$32.23	6,737
Fri, Oct 23	$32.11	-0.05	-0.2%	$32.17	$32.22	$32.11	10,681
Thu, Oct 22	$32.16	-0.094	-0.3%	$32.11	$32.18	$32.03	44,567
Wed, Oct 21	$32.25	+0.089	+0.3%	$32.25	$32.25	$32.21	15,339
Tue, Oct 20	$32.17	+0.117	+0.4%	$32.06	$32.19	$32.06	6,791
Mon, Oct 19	$32.05	-0.057	-0.2%	$32.16	$32.16	$32.05	7,137
Fri, Oct 16	$32.11	+0.004	0.0%	$32.23	$32.23	$32.06	14,042
Thu, Oct 15	$32.10	+0.232	+0.7%	$32.08	$32.12	$32.05	9,218
Wed, Oct 14	$31.87	-0.049	-0.2%	$31.79	$31.89	$31.78	9,728
Tue, Oct 13	$31.92	+0.054	+0.2%	$31.88	$31.92	$31.86	1,843
Mon, Oct 12	$31.87	-0.021	-0.1%	$31.84	$31.87	$31.83	9,720
Fri, Oct 9	$31.89	+0.208	+0.7%	$31.82	$31.90	$31.81	14,161
Thu, Oct 8	$31.68	+0.118	+0.4%	$31.58	$31.68	$31.56	5,748
Wed, Oct 7	$31.56	-0.143	-0.5%	$31.51	$31.61	$31.50	14,290
Tue, Oct 6	$31.70	+0.132	+0.4%	$31.67	$31.74	$31.67	12,125
Mon, Oct 5	$31.57	+0.04	+0.1%	$31.51	$31.66	$31.50	9,829
Fri, Oct 2	$31.53	+0.055	+0.2%	$31.64	$31.70	$31.48	7,031
Thu, Oct 1	$31.48	+0.105	+0.3%	$31.33	$31.48	$31.33	10,586
Wed, Sep 30	$31.37	-0.23	-0.7%	$31.65	$31.65	$31.37	10,025
Tue, Sep 29	$31.60	-0.093	-0.3%	$31.63	$31.69	$31.52	14,077
Mon, Sep 28	$31.69	-0.271	-0.8%	$31.80	$31.80	$31.64	6,793
Fri, Sep 25	$31.96	+0.114	+0.4%	$31.89	$31.96	$31.87	5,289
Thu, Sep 24	$31.85	-0.139	-0.4%	$32.02	$32.02	$31.85	9,513
Wed, Sep 23	$31.99	-0.197	-0.6%	$32.12	$32.15	$31.91	19,897
Tue, Sep 22	$32.19	+0.14	+0.4%	$32.02	$32.20	$32.02	75,748
Mon, Sep 21	$32.05	+0.065	+0.2%	$31.99	$32.11	$31.95	244,948
Fri, Sep 18	$31.98	-0.091	-0.3%	$32.06	$32.06	$31.92	15,359
Thu, Sep 17	$32.07	+0.236	+0.7%	$31.99	$32.09	$31.97	5,681
Wed, Sep 16	$31.84	-0.165	-0.5%	$31.99	$32.10	$31.68	13,612
Tue, Sep 15	$32.00	+0.005	0.0%	$31.95	$32.05	$31.90	10,360
Mon, Sep 14	$31.99	-0.141	-0.4%	$32.03	$32.07	$31.97	6,201
Fri, Sep 11	$32.14	+0.176	+0.6%	$32.15	$32.20	$32.10	9,800
Thu, Sep 10	$31.96	-0.265	-0.8%	$32.22	$32.22	$31.95	8,828
Wed, Sep 9	$32.22	-0.173	-0.5%	$32.40	$32.40	$32.21	6,902
Tue, Sep 8	$32.40	-0.145	-0.4%	$32.49	$32.73	$32.31	12,646
Fri, Sep 4	$32.54	-0.121	-0.4%	$32.58	$32.62	$32.54	4,586
Thu, Sep 3	$32.66	+0.10	+0.3%	$32.67	$32.71	$32.52	12,265
Wed, Sep 2	$32.56	+0.154	+0.5%	$32.45	$32.59	$32.45	9,425
Tue, Sep 1	$32.41	-0.15	-0.5%	$32.49	$32.53	$32.39	14,462
Mon, Aug 31	$32.56	-0.039	-0.1%	$32.64	$32.64	$32.46	8,342
Fri, Aug 28	$32.60	-0.151	-0.5%	$32.77	$32.77	$32.56	17,541
Thu, Aug 27	$32.75	-0.09	-0.3%	$32.76	$32.82	$32.73	9,758
Wed, Aug 26	$32.84	-0.01	0.0%	$32.74	$32.88	$32.74	8,214
Tue, Aug 25	$32.85	-0.048	-0.1%	$32.86	$32.87	$32.77	5,579
Mon, Aug 24	$32.90	-0.035	-0.1%	$33.03	$33.03	$32.83	10,999
Fri, Aug 21	$32.93	+0.204	+0.6%	$32.92	$32.94	$32.89	25,653
Thu, Aug 20	$32.73	-0.159	-0.5%	$32.89	$32.92	$32.72	13,161
Wed, Aug 19	$32.89	+0.215	+0.7%	$33.01	$33.01	$32.87	19,188
Tue, Aug 18	$32.67	+0.004	0.0%	$32.69	$32.73	$32.65	11,026
Mon, Aug 17	$32.67	-0.077	-0.2%	$32.68	$32.73	$32.67	18,913
Fri, Aug 14	$32.75	+0.047	+0.1%	$32.83	$32.83	$32.74	7,816
Thu, Aug 13	$32.70	+0.103	+0.3%	$32.72	$32.73	$32.65	23,179
Wed, Aug 12	$32.60	+0.127	+0.4%	$32.50	$32.63	$32.50	6,664
Tue, Aug 11	$32.47	-0.008	0.0%	$32.58	$32.58	$32.47	9,208
Mon, Aug 10	$32.48	+0.19	+0.6%	$32.29	$32.48	$32.29	14,985
Fri, Aug 7	$32.29	+0.118	+0.4%	$32.22	$32.33	$32.20	6,503
Thu, Aug 6	$32.17	-0.07	-0.2%	$32.35	$32.35	$32.11	8,504
Wed, Aug 5	$32.24	+0.008	0.0%	$32.37	$32.37	$32.16	3,278
Tue, Aug 4	$32.23	+0.292	+0.9%	$32.00	$32.26	$31.76	11,313
Mon, Aug 3	$31.94	+0.11	+0.3%	$31.80	$31.94	$31.78	22,069
Fri, Jul 31	$31.83	-0.091	-0.3%	$31.74	$31.93	$31.67	301,307
Thu, Jul 30	$31.92	-0.003	0.0%	$31.86	$31.94	$31.74	11,485

Ticker: NYSE Arca:TACK
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Fairlead Tactical Sector ETF on 6ix

What it is: Exchange-traded fund (ETF)