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%
FIVA — Fidelity International Value Factor ETF
NYSE ArcaFidelity International Value Factor ETF
$37.93
+0.25(+0.66%)
- O
- 37.85
- H
- 38.03
- L
- 37.76
- V
- 71.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.93
Period Return+41.69%
Period High$40.50
Period Low$26.62
Avg Daily Volume98.1K
Total Trading Days365
FIVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.85 | $38.03 | $37.76 | $37.93 | +$0.25 | +0.66% | 71,575 | $37.90 | $37.76 $38.03 |
| Oct 1, 2026 | $37.89 | $37.89 | $37.55 | $37.68 | $-0.37 | -0.97% | 121,770 | $37.68 | $37.55 $37.89 |
| Sep 30, 2026 | $38.41 | $38.41 | $38.03 | $38.05 | $-0.19 | -0.50% | 118,068 | $38.23 | $38.03 $38.41 |
| Sep 29, 2026 | $38.34 | $38.47 | $38.02 | $38.24 | $-0.28 | -0.73% | 80,480 | $38.22 | $38.02 $38.47 |
| Sep 28, 2026 | $38.56 | $38.72 | $38.38 | $38.52 | $-0.25 | -0.64% | 50,901 | $38.57 | $38.38 $38.72 |
| Sep 25, 2026 | $38.57 | $38.79 | $38.51 | $38.77 | +$0.29 | +0.75% | 89,913 | $38.67 | $38.51 $38.79 |
| Sep 24, 2026 | $38.55 | $38.61 | $38.30 | $38.48 | $-0.26 | -0.67% | 111,025 | $38.43 | $38.30 $38.61 |
| Sep 23, 2026 | $39.00 | $39.00 | $38.64 | $38.74 | $-0.60 | -1.53% | 101,931 | $38.81 | $38.64 $39.00 |
| Sep 22, 2026 | $39.17 | $39.43 | $39.02 | $39.34 | +$0.16 | +0.41% | 254,934 | $39.31 | $39.02 $39.43 |
| Sep 21, 2026 | $39.36 | $39.36 | $39.00 | $39.18 | +$0.24 | +0.62% | 139,215 | $39.17 | $39.00 $39.36 |
| Sep 18, 2026 | $39.03 | $39.03 | $38.81 | $38.94 | $-0.69 | -1.74% | 60,980 | $38.88 | $38.81 $39.03 |
| Sep 17, 2026 | $39.70 | $39.74 | $39.56 | $39.63 | +$0.46 | +1.17% | 48,819 | $39.64 | $39.56 $39.74 |
| Sep 16, 2026 | $39.49 | $39.63 | $39.01 | $39.17 | $-0.27 | -0.68% | 69,978 | $39.39 | $39.01 $39.63 |
| Sep 15, 2026 | $39.46 | $39.52 | $39.30 | $39.44 | $-0.21 | -0.53% | 59,456 | $39.42 | $39.30 $39.52 |
| Sep 14, 2026 | $39.54 | $39.92 | $39.44 | $39.65 | $-0.14 | -0.35% | 98,308 | $39.68 | $39.44 $39.92 |
| Sep 11, 2026 | $39.83 | $39.86 | $39.70 | $39.79 | +$0.38 | +0.96% | 43,917 | $39.78 | $39.70 $39.86 |
| Sep 10, 2026 | $39.58 | $39.59 | $39.33 | $39.41 | $-0.31 | -0.78% | 56,754 | $39.45 | $39.33 $39.59 |
| Sep 9, 2026 | $39.99 | $39.99 | $39.62 | $39.72 | $-0.32 | -0.80% | 93,823 | $39.78 | $39.62 $39.99 |
| Sep 8, 2026 | $40.29 | $40.34 | $40.03 | $40.04 | $-0.32 | -0.79% | 78,440 | $40.17 | $40.03 $40.34 |
| Sep 4, 2026 | $40.27 | $40.46 | $40.27 | $40.36 | $-0.05 | -0.11% | 56,474 | $40.34 | $40.27 $40.46 |
| Sep 3, 2026 | $40.13 | $40.50 | $40.13 | $40.41 | +$0.57 | +1.42% | 69,916 | $40.35 | $40.13 $40.50 |
| Sep 2, 2026 | $39.69 | $39.84 | $39.69 | $39.84 | +$0.27 | +0.68% | 60,182 | $39.74 | $39.69 $39.84 |
| Sep 1, 2026 | $39.70 | $39.80 | $39.45 | $39.57 | $-0.17 | -0.43% | 83,364 | $39.61 | $39.45 $39.80 |
| Aug 31, 2026 | $40.00 | $40.00 | $39.65 | $39.74 | $-0.07 | -0.18% | 149,876 | $39.71 | $39.65 $40.00 |
| Aug 28, 2026 | $40.07 | $40.14 | $39.76 | $39.81 | $-0.19 | -0.47% | 79,749 | $39.87 | $39.76 $40.14 |
| Aug 27, 2026 | $40.16 | $40.16 | $39.87 | $40.00 | $-0.13 | -0.32% | 115,914 | $39.97 | $39.87 $40.16 |
| Aug 26, 2026 | $40.34 | $40.34 | $40.11 | $40.13 | $-0.25 | -0.62% | 57,583 | $40.22 | $40.11 $40.34 |
| Aug 25, 2026 | $40.32 | $40.39 | $40.19 | $40.38 | +$0.19 | +0.47% | 89,882 | $40.31 | $40.19 $40.39 |
| Aug 24, 2026 | $40.18 | $40.24 | $40.06 | $40.19 | $-0.01 | -0.02% | 101,324 | $40.18 | $40.06 $40.24 |
| Aug 21, 2026 | $40.21 | $40.29 | $40.13 | $40.20 | +$0.40 | +1.01% | 98,869 | $40.21 | $40.13 $40.29 |