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%
FOTO — Tuttle Capital Pure Play Photonics ETF
Cboe BZXTuttle Capital Pure Play Photonics ETF
$19.84
+0.60(+3.12%)
- O
- 19.68
- H
- 20.00
- L
- 19.42
- V
- 338.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.84
Period Return-18.95%
Period High$27.86
Period Low$15.94
Avg Daily Volume578.5K
Total Trading Days88
FOTO — Historical OHLCV Price & Volume Table
May 29, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.68 | $20.00 | $19.42 | $19.84 | +$0.60 | +3.12% | 338,450 | $19.81 | $19.42 $20.00 |
| Oct 1, 2026 | $18.04 | $19.34 | $18.04 | $19.24 | +$1.19 | +6.59% | 655,531 | $19.10 | $18.04 $19.34 |
| Sep 30, 2026 | $18.36 | $18.44 | $17.75 | $18.05 | $-0.15 | -0.82% | 267,922 | $17.96 | $17.75 $18.44 |
| Sep 29, 2026 | $18.01 | $18.41 | $17.92 | $18.20 | +$0.48 | +2.71% | 184,548 | $18.11 | $17.92 $18.41 |
| Sep 28, 2026 | $17.74 | $18.12 | $17.22 | $17.72 | $-0.40 | -2.21% | 136,926 | $17.47 | $17.22 $18.12 |
| Sep 25, 2026 | $18.10 | $18.28 | $17.84 | $18.12 | +$0.28 | +1.57% | 130,879 | $18.11 | $17.84 $18.28 |
| Sep 24, 2026 | $17.45 | $17.90 | $17.41 | $17.84 | $-0.05 | -0.28% | 202,913 | $17.75 | $17.41 $17.90 |
| Sep 23, 2026 | $18.02 | $18.15 | $17.76 | $17.89 | $-0.35 | -1.92% | 137,328 | $17.96 | $17.76 $18.15 |
| Sep 22, 2026 | $18.10 | $18.40 | $17.88 | $18.24 | +$0.11 | +0.61% | 193,283 | $18.12 | $17.88 $18.40 |
| Sep 21, 2026 | $18.11 | $18.39 | $17.95 | $18.13 | +$0.44 | +2.49% | 218,300 | $18.20 | $17.95 $18.39 |
| Sep 18, 2026 | $17.34 | $17.73 | $17.25 | $17.69 | +$0.51 | +2.97% | 346,700 | $17.53 | $17.25 $17.73 |
| Sep 17, 2026 | $17.84 | $17.99 | $17.14 | $17.18 | +$0.02 | +0.12% | 140,291 | $17.44 | $17.14 $17.99 |
| Sep 16, 2026 | $16.80 | $17.45 | $16.78 | $17.16 | +$0.61 | +3.69% | 206,226 | $17.12 | $16.78 $17.45 |
| Sep 15, 2026 | $16.63 | $16.80 | $16.45 | $16.55 | $-0.01 | -0.06% | 102,912 | $16.58 | $16.45 $16.80 |
| Sep 14, 2026 | $17.10 | $17.17 | $16.52 | $16.56 | $-1.52 | -8.41% | 343,681 | $16.93 | $16.52 $17.17 |
| Sep 11, 2026 | $18.05 | $18.40 | $17.89 | $18.08 | +$0.33 | +1.86% | 116,799 | $18.13 | $17.89 $18.40 |
| Sep 10, 2026 | $17.77 | $18.32 | $17.69 | $17.75 | $-0.59 | -3.22% | 433,388 | $18.04 | $17.69 $18.32 |
| Sep 9, 2026 | $18.40 | $18.71 | $18.11 | $18.34 | $-0.01 | -0.05% | 283,908 | $18.50 | $18.11 $18.71 |
| Sep 8, 2026 | $17.62 | $18.63 | $17.62 | $18.35 | +$0.93 | +5.34% | 293,656 | $18.26 | $17.62 $18.63 |
| Sep 4, 2026 | $17.20 | $17.46 | $17.08 | $17.42 | +$0.47 | +2.77% | 198,085 | $17.30 | $17.08 $17.46 |
| Sep 3, 2026 | $17.15 | $17.15 | $16.48 | $16.95 | $-0.15 | -0.88% | 245,106 | $16.86 | $16.48 $17.15 |
| Sep 2, 2026 | $17.18 | $17.26 | $16.88 | $17.10 | $-0.10 | -0.58% | 186,910 | $17.01 | $16.88 $17.26 |
| Sep 1, 2026 | $17.38 | $17.70 | $17.04 | $17.20 | $-0.61 | -3.40% | 244,843 | $17.23 | $17.04 $17.70 |
| Aug 31, 2026 | $17.75 | $17.86 | $17.57 | $17.81 | +$0.01 | +0.03% | 175,705 | $17.73 | $17.57 $17.86 |
| Aug 28, 2026 | $18.53 | $18.53 | $17.72 | $17.80 | $-0.87 | -4.66% | 250,202 | $17.99 | $17.72 $18.53 |
| Aug 27, 2026 | $19.05 | $19.09 | $18.42 | $18.67 | +$0.11 | +0.59% | 208,478 | $18.62 | $18.42 $19.09 |
| Aug 26, 2026 | $18.22 | $18.63 | $18.00 | $18.56 | +$0.50 | +2.77% | 153,202 | $18.36 | $18.00 $18.63 |
| Aug 25, 2026 | $18.20 | $18.20 | $17.83 | $18.06 | +$0.49 | +2.76% | 158,904 | $17.98 | $17.83 $18.20 |
| Aug 24, 2026 | $18.00 | $18.00 | $17.18 | $17.58 | $-0.95 | -5.13% | 280,850 | $17.59 | $17.18 $18.00 |
| Aug 21, 2026 | $18.82 | $19.07 | $18.20 | $18.53 | $-0.15 | -0.78% | 207,598 | $18.57 | $18.20 $19.07 |