MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FITZ — Fitz-Gerald Must Have Portfolio ETF
NYSE ArcaFitz-Gerald Must Have Portfolio ETF
$25.94
+0.21(+0.82%)
- O
- 25.91
- H
- 26.05
- L
- 25.90
- V
- 26.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.94
Period Return+2.49%
Period High$36.30
Period Low$23.43
Avg Daily Volume95.5K
Total Trading Days89
FITZ — Historical OHLCV Price & Volume Table
May 28, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.91 | $26.05 | $25.90 | $25.94 | +$0.21 | +0.82% | 26,383 | $25.95 | $25.90 $26.05 |
| Oct 1, 2026 | $25.75 | $25.81 | $25.67 | $25.73 | +$0.01 | +0.04% | 24,234 | $25.73 | $25.67 $25.81 |
| Sep 30, 2026 | $25.91 | $25.94 | $25.72 | $25.72 | $-0.06 | -0.23% | 25,786 | $25.86 | $25.72 $25.94 |
| Sep 29, 2026 | $25.90 | $25.90 | $25.73 | $25.78 | $-0.11 | -0.42% | 41,840 | $25.76 | $25.73 $25.90 |
| Sep 28, 2026 | $25.93 | $26.07 | $25.87 | $25.89 | $-0.11 | -0.42% | 27,380 | $25.96 | $25.87 $26.07 |
| Sep 25, 2026 | $26.01 | $26.03 | $25.89 | $26.00 | +$0.00 | +0.00% | 25,655 | $25.98 | $25.89 $26.03 |
| Sep 24, 2026 | $25.88 | $26.07 | $25.88 | $26.00 | +$0.03 | +0.12% | 36,855 | $26.01 | $25.88 $26.07 |
| Sep 23, 2026 | $26.02 | $26.07 | $25.92 | $25.97 | +$0.04 | +0.15% | 27,824 | $25.99 | $25.92 $26.07 |
| Sep 22, 2026 | $25.93 | $25.95 | $25.79 | $25.93 | +$0.03 | +0.12% | 32,743 | $25.86 | $25.79 $25.95 |
| Sep 21, 2026 | $25.63 | $25.92 | $25.62 | $25.90 | +$0.39 | +1.54% | 49,674 | $25.85 | $25.62 $25.92 |
| Sep 18, 2026 | $25.62 | $25.62 | $25.35 | $25.51 | $-0.09 | -0.37% | 19,532 | $25.42 | $25.35 $25.62 |
| Sep 17, 2026 | $25.52 | $25.63 | $25.46 | $25.60 | +$0.37 | +1.47% | 38,327 | $25.54 | $25.46 $25.63 |
| Sep 16, 2026 | $25.24 | $25.41 | $25.10 | $25.23 | $-0.02 | -0.08% | 25,857 | $25.33 | $25.10 $25.41 |
| Sep 15, 2026 | $25.22 | $25.30 | $25.15 | $25.25 | +$0.07 | +0.28% | 19,702 | $25.23 | $25.15 $25.30 |
| Sep 14, 2026 | $25.10 | $25.30 | $25.10 | $25.18 | +$0.07 | +0.28% | 36,678 | $25.22 | $25.10 $25.30 |
| Sep 11, 2026 | $25.17 | $25.24 | $25.07 | $25.11 | +$0.15 | +0.60% | 27,689 | $25.13 | $25.07 $25.24 |
| Sep 10, 2026 | $25.00 | $25.09 | $24.96 | $24.96 | $-0.16 | -0.64% | 45,127 | $25.03 | $24.96 $25.09 |
| Sep 9, 2026 | $25.25 | $25.25 | $25.08 | $25.12 | $-0.11 | -0.42% | 49,919 | $25.15 | $25.08 $25.25 |
| Sep 8, 2026 | $25.24 | $25.33 | $25.23 | $25.23 | $-0.01 | -0.06% | 24,304 | $25.28 | $25.23 $25.33 |
| Sep 4, 2026 | $25.45 | $25.45 | $25.18 | $25.24 | $-0.26 | -1.02% | 25,243 | $25.28 | $25.18 $25.45 |
| Sep 3, 2026 | $25.22 | $25.57 | $25.21 | $25.50 | +$0.41 | +1.63% | 65,210 | $25.45 | $25.21 $25.57 |
| Sep 2, 2026 | $25.31 | $25.32 | $25.06 | $25.09 | $-0.16 | -0.63% | 21,602 | $25.12 | $25.06 $25.32 |
| Sep 1, 2026 | $25.35 | $25.38 | $25.20 | $25.25 | $-0.24 | -0.94% | 38,449 | $25.31 | $25.20 $25.38 |
| Aug 31, 2026 | $25.34 | $25.49 | $25.29 | $25.49 | +$0.16 | +0.63% | 22,590 | $25.39 | $25.29 $25.49 |
| Aug 28, 2026 | $25.56 | $25.58 | $25.26 | $25.33 | $-0.18 | -0.71% | 49,956 | $25.34 | $25.26 $25.58 |
| Aug 27, 2026 | $25.21 | $25.53 | $25.21 | $25.51 | +$0.41 | +1.63% | 58,982 | $25.41 | $25.21 $25.53 |
| Aug 26, 2026 | $25.00 | $25.15 | $24.98 | $25.10 | +$0.02 | +0.08% | 57,436 | $25.11 | $24.98 $25.15 |
| Aug 25, 2026 | $25.19 | $25.24 | $25.08 | $25.08 | $-0.06 | -0.24% | 29,706 | $25.14 | $25.08 $25.24 |
| Aug 24, 2026 | $25.29 | $25.29 | $25.09 | $25.14 | $-0.22 | -0.86% | 18,667 | $25.17 | $25.09 $25.29 |
| Aug 21, 2026 | $25.27 | $25.41 | $25.19 | $25.36 | +$0.21 | +0.83% | 24,590 | $25.34 | $25.19 $25.41 |