UFOD
Tuttle Capital UFO Disclosure ETF
stockBATSETF
At CloseOct 2, 2026 12:22:26 PM EDT
24.25USD0.000%(+24.25)818
24.31Bid24.44Ask0.13SpreadUFOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.26 | 24.39 | 24.24 | 24.33 | +1.647% | 819 | 0.000% |
| 2026-10-01 | 23.84 | 23.94 | 23.84 | 23.94 | +1.029% | 502 | +1.647% |
| 2026-09-30 | 23.79 | 23.86 | 23.70 | 23.70 | +0.315% | 2,002 | +2.693% |
| 2026-09-29 | 23.62 | 23.62 | 23.62 | 23.62 | +0.421% | 213 | +3.017% |
| 2026-09-28 | 23.83 | 23.83 | 23.52 | 23.52 | -2.022% | 940 | +3.451% |
| 2026-09-25 | 23.91 | 24.01 | 23.91 | 24.01 | +0.653% | 431 | +1.360% |
| 2026-09-24 | 23.80 | 23.85 | 23.80 | 23.85 | -0.070% | 156 | +2.021% |
| 2026-09-23 | 23.85 | 23.91 | 23.85 | 23.87 | -0.585% | 543 | +1.950% |
| 2026-09-22 | 23.83 | 24.01 | 23.83 | 24.01 | -0.037% | 788 | +1.353% |
| 2026-09-21 | 23.94 | 24.03 | 23.94 | 24.02 | +1.715% | 595 | +1.315% |
| 2026-09-18 | 23.54 | 23.61 | 23.39 | 23.61 | +0.083% | 285 | +3.053% |
| 2026-09-17 | 23.57 | 23.63 | 23.53 | 23.59 | +1.557% | 2,203 | +3.139% |
| 2026-09-16 | 23.13 | 23.23 | 23.13 | 23.23 | +1.100% | 838 | +4.745% |
| 2026-09-15 | 23.07 | 23.07 | 22.96 | 22.98 | -0.042% | 742 | +5.897% |
| 2026-09-14 | 22.99 | 22.99 | 22.99 | 22.99 | -2.412% | 193 | +5.852% |
| 2026-09-11 | 23.56 | 23.56 | 23.56 | 23.56 | +1.097% | 50 | +3.298% |
| 2026-09-10 | 23.61 | 23.61 | 23.30 | 23.30 | -1.365% | 286 | +4.432% |
| 2026-09-09 | 23.62 | 23.62 | 23.62 | 23.62 | -1.730% | 86 | +3.007% |
| 2026-09-08 | 24.04 | 24.15 | 24.04 | 24.04 | +1.702% | 678 | +1.225% |
| 2026-09-04 | 23.52 | 23.64 | 23.47 | 23.64 | +0.513% | 585 | +2.947% |
| 2026-09-03 | 23.52 | 23.52 | 23.52 | 23.52 | +1.279% | 184 | +3.475% |
| 2026-09-02 | 23.22 | 23.22 | 23.22 | 23.22 | -0.549% | 26 | +4.798% |
| 2026-09-01 | 23.31 | 23.35 | 23.31 | 23.35 | -1.562% | 536 | +4.223% |
| 2026-08-31 | 23.74 | 23.74 | 23.72 | 23.72 | -0.520% | 275 | +2.595% |
| 2026-08-28 | 24.07 | 24.07 | 23.84 | 23.84 | -2.393% | 169 | +2.061% |
| 2026-08-27 | 24.40 | 24.43 | 24.40 | 24.43 | +1.134% | 447 | -0.381% |
| 2026-08-26 | 23.82 | 24.29 | 23.82 | 24.15 | +0.683% | 654 | +0.749% |
| 2026-08-25 | 24.10 | 24.10 | 23.99 | 23.99 | +0.178% | 447 | +1.437% |
| 2026-08-24 | 23.95 | 23.95 | 23.95 | 23.95 | -2.616% | 307 | +1.617% |
| 2026-08-21 | 24.51 | 24.59 | 24.51 | 24.59 | +0.573% | 496 | -1.041% |
| 2026-08-20 | 24.26 | 24.45 | 24.26 | 24.45 | -2.059% | 498 | -0.473% |
| 2026-08-19 | 25.64 | 25.64 | 24.96 | 24.96 | -1.570% | 1,334 | -2.522% |
| 2026-08-18 | 25.30 | 25.36 | 25.30 | 25.36 | -2.976% | 665 | -4.053% |
| 2026-08-17 | 26.22 | 26.35 | 26.14 | 26.14 | -0.253% | 3,937 | -6.908% |
| 2026-08-14 | 26.05 | 26.25 | 26.05 | 26.21 | +0.633% | 1,149 | -7.144% |
| 2026-08-13 | 26.04 | 26.04 | 26.04 | 26.04 | -0.376% | 158 | -6.556% |
| 2026-08-12 | 26.15 | 26.15 | 26.14 | 26.14 | +1.310% | 487 | -6.908% |
| 2026-08-11 | 25.67 | 25.80 | 25.66 | 25.80 | +0.318% | 3,914 | -5.689% |
| 2026-08-10 | 26.29 | 26.29 | 25.72 | 25.72 | -0.924% | 694 | -5.388% |
| 2026-08-07 | 25.69 | 25.96 | 25.69 | 25.96 | +3.151% | 1,035 | -6.263% |
| 2026-08-06 | 25.21 | 25.21 | 25.02 | 25.17 | +0.236% | 1,345 | -3.309% |
| 2026-08-05 | 25.07 | 25.28 | 25.07 | 25.11 | +0.088% | 1,446 | -3.081% |
| 2026-08-04 | 24.62 | 25.09 | 24.62 | 25.09 | +5.280% | 1,064 | -2.995% |
| 2026-08-03 | 23.41 | 23.83 | 23.40 | 23.83 | +2.872% | 1,258 | +2.127% |
| 2026-07-31 | 23.16 | 23.16 | 23.16 | 23.16 | +1.630% | 169 | +5.060% |
| 2026-07-30 | 22.57 | 22.79 | 22.56 | 22.79 | +4.668% | 940 | +6.772% |
| 2026-07-29 | 21.84 | 21.84 | 21.77 | 21.77 | -4.831% | 503 | +11.756% |
| 2026-07-28 | 22.68 | 22.88 | 22.58 | 22.88 | -2.215% | 3,971 | +6.357% |
| 2026-07-27 | 23.18 | 23.40 | 23.07 | 23.40 | +1.056% | 3,979 | +4.001% |
| 2026-07-24 | 23.69 | 23.69 | 23.15 | 23.15 | -2.166% | 254 | +5.099% |
| 2026-07-23 | 23.62 | 23.67 | 23.62 | 23.67 | +0.593% | 326 | +2.822% |
| 2026-07-22 | 23.77 | 23.77 | 23.53 | 23.53 | -0.367% | 585 | +3.432% |
| 2026-07-21 | 23.52 | 23.61 | 23.52 | 23.61 | +3.082% | 389 | +3.052% |
| 2026-07-20 | 23.00 | 23.15 | 22.91 | 22.91 | -0.540% | 2,557 | +6.229% |
| 2026-07-17 | 22.61 | 23.03 | 22.61 | 23.03 | -0.180% | 840 | +5.655% |
| 2026-07-16 | 23.03 | 23.07 | 22.98 | 23.07 | -2.976% | 914 | +5.465% |
| 2026-07-15 | 23.61 | 23.79 | 23.46 | 23.78 | -1.022% | 15,578 | +2.326% |
| 2026-07-14 | 24.10 | 24.17 | 24.03 | 24.03 | +1.445% | 1,483 | +1.281% |
| 2026-07-13 | 23.76 | 23.76 | 23.65 | 23.68 | -2.805% | 746 | +2.744% |
| 2026-07-10 | 24.38 | 24.41 | 24.31 | 24.37 | -0.880% | 1,144 | -0.137% |
| 2026-07-09 | 24.58 | 24.58 | 24.58 | 24.58 | +1.195% | 111 | -1.016% |
| 2026-07-08 | 24.00 | 24.29 | 24.00 | 24.29 | -0.216% | 471 | +0.166% |
| 2026-07-07 | 24.86 | 24.86 | 24.22 | 24.35 | -4.498% | 2,992 | -0.050% |
| 2026-07-06 | 25.56 | 25.77 | 25.49 | 25.49 | +1.164% | 2,187 | -4.545% |
| 2026-07-02 | 25.58 | 25.58 | 25.20 | 25.20 | -1.660% | 1,661 | -3.434% |
| 2026-07-01 | 25.94 | 25.96 | 25.63 | 25.63 | -2.231% | 1,170 | -5.037% |
| 2026-06-30 | 25.72 | 26.21 | 25.67 | 26.21 | +3.644% | 3,620 | -7.156% |
| 2026-06-29 | 24.89 | 25.29 | 24.88 | 25.29 | +2.946% | 11,995 | -3.773% |
| 2026-06-26 | 24.52 | 24.56 | 24.52 | 24.56 | -1.138% | 586 | -0.939% |
| 2026-06-25 | 24.78 | 24.85 | 24.78 | 24.85 | -0.137% | 507 | -2.066% |
| 2026-06-24 | 25.00 | 25.14 | 24.88 | 24.88 | -2.115% | 896 | -2.200% |
| 2026-06-23 | 25.45 | 25.69 | 25.42 | 25.42 | -2.825% | 1,190 | -4.268% |
| 2026-06-22 | 26.50 | 26.50 | 26.05 | 26.16 | -0.680% | 5,757 | -6.973% |
| 2026-06-18 | 26.29 | 26.34 | 25.93 | 26.34 | +1.156% | 7,047 | -7.606% |
| 2026-06-17 | 26.57 | 26.57 | 26.04 | 26.04 | -0.002% | 1,829 | -6.538% |
| 2026-06-16 | 26.56 | 26.56 | 26.04 | 26.04 | -1.358% | 2,569 | -6.540% |
| 2026-06-15 | 26.82 | 26.82 | 26.35 | 26.40 | +2.229% | 9,820 | -7.809% |
| 2026-06-12 | 26.06 | 26.06 | 25.65 | 25.82 | +0.185% | 5,538 | -5.754% |
| 2026-06-11 | 24.94 | 25.92 | 24.94 | 25.77 | +4.662% | 3,195 | -5.579% |
| 2026-06-10 | 25.24 | 25.45 | 24.62 | 24.62 | -2.483% | 4,402 | -1.178% |
| 2026-06-09 | 26.08 | 26.08 | 25.04 | 25.25 | -1.836% | 1,307 | -3.631% |
| 2026-06-08 | 25.77 | 25.80 | 25.72 | 25.72 | +0.719% | 6,968 | -5.401% |
| 2026-06-05 | 26.81 | 26.81 | 25.22 | 25.54 | -5.846% | 10,491 | -4.721% |
| 2026-06-04 | 26.74 | 27.21 | 26.70 | 27.13 | +0.131% | 1,966 | -10.291% |
| 2026-06-03 | 27.31 | 27.39 | 27.03 | 27.09 | -2.482% | 5,134 | -10.174% |
| 2026-06-02 | 27.52 | 27.78 | 27.52 | 27.78 | +1.688% | 5,670 | -12.403% |
| 2026-06-01 | 27.32 | 27.63 | 26.98 | 27.32 | -0.242% | 5,470 | -10.925% |
| 2026-05-29 | 27.74 | 27.74 | 27.10 | 27.39 | -0.947% | 3,119 | -11.141% |
| 2026-05-28 | 27.14 | 27.84 | 27.14 | 27.65 | +1.997% | 2,629 | -11.982% |
| 2026-05-27 | 27.59 | 27.59 | 26.76 | 27.11 | -0.675% | 5,527 | -10.224% |
| 2026-05-26 | 26.98 | 27.38 | 26.98 | 27.29 | +2.635% | 13,101 | -10.831% |
| 2026-05-22 | 26.46 | 26.75 | 26.41 | 26.59 | +2.184% | 6,083 | -8.481% |
| 2026-05-21 | 25.55 | 26.05 | 25.55 | 26.02 | +2.084% | 10,166 | -6.482% |
| 2026-05-20 | 25.43 | 25.49 | 25.11 | 25.49 | +1.351% | 4,467 | -4.533% |
| 2026-05-19 | 24.85 | 25.31 | 24.85 | 25.15 | -1.440% | 1,621 | -3.243% |
| 2026-05-18 | 25.98 | 25.98 | 25.22 | 25.52 | -0.964% | 8,860 | -4.637% |
| 2026-05-15 | 26.19 | 26.19 | 25.70 | 25.77 | -2.825% | 2,644 | -5.556% |
| 2026-05-14 | 26.48 | 26.55 | 26.31 | 26.52 | +0.512% | 3,076 | -8.224% |
| 2026-05-13 | 25.90 | 26.49 | 25.90 | 26.38 | +0.413% | 4,871 | -7.755% |
| 2026-05-12 | 26.29 | 26.31 | 25.58 | 26.27 | -0.631% | 1,634 | -7.374% |
| 2026-05-11 | 26.03 | 26.60 | 25.87 | 26.44 | +2.640% | 9,837 | -7.959% |
| 2026-05-08 | 25.94 | 25.94 | 25.46 | 25.76 | +1.572% | 3,251 | -5.529% |
| 2026-05-07 | 26.28 | 26.29 | 25.36 | 25.36 | -3.757% | 6,189 | -4.045% |
| 2026-05-06 | 25.73 | 26.36 | 25.73 | 26.35 | +3.174% | 2,325 | -7.650% |
| 2026-05-05 | 25.68 | 25.68 | 25.53 | 25.54 | -0.369% | 2,397 | -4.719% |
| 2026-05-04 | 25.63 | 25.63 | 25.63 | 25.63 | -0.451% | 237 | -5.071% |
| 2026-05-01 | 25.90 | 25.91 | 25.65 | 25.75 | -0.460% | 3,223 | -5.499% |
| 2026-04-30 | 25.50 | 25.87 | 25.50 | 25.87 | +3.833% | 566 | -5.934% |
| 2026-04-29 | 24.80 | 24.91 | 24.77 | 24.91 | -0.792% | 4,032 | -2.328% |
| 2026-04-28 | 25.15 | 25.15 | 24.91 | 25.11 | -1.817% | 1,189 | -3.102% |
| 2026-04-27 | 25.63 | 25.63 | 25.38 | 25.58 | +0.482% | 678 | -4.862% |
| 2026-04-24 | 25.49 | 25.49 | 25.35 | 25.46 | -1.082% | 1,574 | -4.404% |
| 2026-04-23 | 25.87 | 25.87 | 25.34 | 25.73 | -1.170% | 2,604 | -5.438% |
| 2026-04-22 | 26.36 | 26.36 | 25.92 | 26.04 | +1.164% | 843 | -6.545% |
| 2026-04-21 | 26.02 | 26.02 | 25.74 | 25.74 | -1.564% | 1,125 | -5.457% |
| 2026-04-20 | 26.01 | 26.18 | 25.96 | 26.15 | +0.443% | 2,061 | -6.936% |
| 2026-04-17 | 26.19 | 26.19 | 26.03 | 26.03 | +1.285% | 989 | -6.524% |
| 2026-04-16 | 25.81 | 25.81 | 25.51 | 25.70 | +0.067% | 2,617 | -5.323% |
| 2026-04-15 | 25.68 | 25.69 | 25.68 | 25.69 | +0.831% | 287 | -5.259% |
| 2026-04-14 | 25.47 | 25.52 | 25.36 | 25.47 | +1.250% | 1,342 | -4.472% |
| 2026-04-13 | 24.86 | 25.16 | 24.86 | 25.16 | +1.824% | 2,387 | -3.277% |
| 2026-04-10 | 24.82 | 24.82 | 24.70 | 24.71 | -0.655% | 755 | -1.513% |
| 2026-04-09 | 24.87 | 24.95 | 24.87 | 24.87 | +0.090% | 490 | -2.158% |
| 2026-04-08 | 25.05 | 25.05 | 24.85 | 24.85 | +3.421% | 268 | -2.070% |
| 2026-04-07 | 24.10 | 24.10 | 23.93 | 24.03 | -0.445% | 1,748 | +1.280% |
| 2026-04-06 | 24.16 | 24.16 | 24.10 | 24.13 | +0.545% | 916 | +0.829% |
| 2026-04-02 | 23.62 | 24.11 | 23.62 | 24.00 | +0.421% | 1,203 | +1.379% |
| 2026-04-01 | 23.97 | 23.97 | 23.90 | 23.90 | +2.152% | 214 | +1.806% |
| 2026-03-31 | 22.90 | 23.49 | 22.90 | 23.40 | +4.101% | 3,721 | +3.997% |
| 2026-03-30 | 22.48 | 22.48 | 22.48 | 22.48 | -2.995% | 480 | +8.262% |
| 2026-03-27 | 23.25 | 23.25 | 23.12 | 23.17 | -2.006% | 624 | +5.020% |
| 2026-03-26 | 24.07 | 24.07 | 23.65 | 23.65 | -3.026% | 987 | +2.913% |
| 2026-03-25 | 24.42 | 24.42 | 24.37 | 24.38 | +1.341% | 583 | -0.201% |
| 2026-03-24 | 23.88 | 24.06 | 23.85 | 24.06 | +0.023% | 1,015 | +1.137% |
| 2026-03-23 | 24.20 | 24.53 | 24.04 | 24.06 | +1.318% | 2,284 | +1.160% |
| 2026-03-20 | 24.42 | 24.42 | 23.74 | 23.74 | -2.835% | 4,787 | +2.493% |
| 2026-03-19 | 23.95 | 24.63 | 23.87 | 24.43 | -0.336% | 3,395 | -0.412% |
| 2026-03-18 | 24.78 | 24.89 | 24.52 | 24.52 | -1.170% | 776 | -0.747% |
| 2026-03-17 | 24.71 | 24.85 | 24.66 | 24.81 | +0.515% | 1,775 | -1.908% |
| 2026-03-16 | 24.62 | 24.68 | 24.62 | 24.68 | +1.387% | 363 | -1.404% |
| 2026-03-13 | 24.89 | 24.89 | 24.34 | 24.34 | -1.138% | 591 | -0.036% |
| 2026-03-12 | 24.73 | 24.73 | 24.62 | 24.62 | -1.860% | 544 | -1.174% |
| 2026-03-11 | 25.28 | 25.28 | 25.03 | 25.09 | +0.075% | 827 | -3.012% |
| 2026-03-10 | 25.20 | 25.49 | 25.07 | 25.07 | -0.894% | 2,418 | -2.939% |
| 2026-03-09 | 24.73 | 25.30 | 24.50 | 25.30 | +1.346% | 3,283 | -3.807% |
| 2026-03-06 | 25.04 | 25.18 | 24.96 | 24.96 | -1.141% | 1,884 | -2.511% |
| 2026-03-05 | 25.50 | 25.50 | 25.00 | 25.25 | -2.935% | 1,306 | -3.624% |
| 2026-03-04 | 26.22 | 26.22 | 25.86 | 26.01 | +0.564% | 9,063 | -6.452% |
| 2026-03-03 | 25.60 | 26.08 | 25.60 | 25.87 | -2.502% | 1,432 | -5.925% |
| 2026-03-02 | 26.10 | 26.53 | 26.10 | 26.53 | +2.211% | 3,301 | -8.279% |
| 2026-02-27 | 25.93 | 25.96 | 25.66 | 25.96 | -0.315% | 3,059 | -6.251% |
| 2026-02-26 | 25.67 | 26.12 | 25.67 | 26.04 | +1.129% | 11,385 | -6.546% |
| 2026-02-25 | 25.85 | 25.91 | 25.62 | 25.75 | -0.175% | 3,525 | -5.491% |
| 2026-02-24 | 25.44 | 25.87 | 25.44 | 25.79 | +2.337% | 4,576 | -5.656% |
| 2026-02-23 | 25.46 | 25.46 | 25.01 | 25.20 | -1.043% | 7,955 | -3.452% |
| 2026-02-20 | 25.71 | 25.81 | 25.33 | 25.47 | -1.087% | 15,331 | -4.459% |
| 2026-02-19 | 25.45 | 25.75 | 25.40 | 25.75 | +1.125% | 754 | -5.498% |
| 2026-02-18 | 25.36 | 25.54 | 25.36 | 25.46 | +1.411% | 498 | -4.435% |
| 2026-02-17 | 24.73 | 25.18 | 24.73 | 25.11 | +0.330% | 926 | -3.086% |
| 2026-02-13 | 24.84 | 25.13 | 24.65 | 25.03 | +1.492% | 1,740 | -2.766% |
| 2026-02-12 | 25.28 | 25.28 | 24.66 | 24.66 | -2.128% | 897 | -1.316% |
| 2026-02-11 | 25.49 | 25.49 | 25.06 | 25.19 | -1.016% | 3,790 | -3.415% |
| 2026-02-10 | 25.75 | 25.75 | 25.45 | 25.45 | -1.473% | 2,686 | -4.397% |
| 2026-02-09 | 25.63 | 25.93 | 25.63 | 25.83 | +0.961% | 9,551 | -5.805% |
| 2026-02-06 | 25.10 | 25.59 | 25.10 | 25.59 | +3.873% | 2,254 | -4.900% |
| 2026-02-05 | 24.81 | 24.81 | 24.63 | 24.63 | 0.000% | 6,892 | -1.216% |