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%
FSPC — First Trust Bloomberg Space Economy ETF
NYSE ArcaFirst Trust Bloomberg Space Economy ETF
$18.55
+0.35(+1.93%)
- O
- 18.55
- H
- 18.55
- L
- 18.55
- V
- 181.21
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.55
Period Return-4.87%
Period High$21.17
Period Low$18.03
Avg Daily Volume1.4K
Total Trading Days61
FSPC — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | +$0.35 | +1.93% | 181 | $18.58 | $18.55 $18.55 |
| Oct 1, 2026 | $18.20 | $18.20 | $18.20 | $18.20 | $-0.07 | -0.39% | 33 | $18.25 | $18.20 $18.20 |
| Sep 30, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | $-0.07 | -0.38% | 16 | $18.37 | $18.27 $18.27 |
| Sep 29, 2026 | $18.34 | $18.34 | $18.34 | $18.34 | $-0.22 | -1.19% | 18 | $18.42 | $18.34 $18.34 |
| Sep 28, 2026 | $18.56 | $18.56 | $18.56 | $18.56 | $-0.42 | -2.23% | 34 | $18.72 | $18.56 $18.56 |
| Sep 25, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | +$0.03 | +0.16% | 279 | $18.98 | $18.99 $18.99 |
| Sep 24, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.09 | -0.47% | 15 | $18.81 | $18.96 $18.96 |
| Sep 23, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $-0.03 | -0.13% | 16 | $19.00 | $19.04 $19.04 |
| Sep 22, 2026 | $19.07 | $19.07 | $19.07 | $19.07 | $-0.00 | -0.02% | 303 | $19.04 | $19.07 $19.07 |
| Sep 21, 2026 | $19.01 | $19.07 | $19.01 | $19.07 | +$0.33 | +1.79% | 234 | $18.99 | $19.01 $19.07 |
| Sep 18, 2026 | $18.74 | $18.74 | $18.74 | $18.74 | $-0.21 | -1.09% | 28 | $18.83 | $18.74 $18.74 |
| Sep 17, 2026 | $18.94 | $18.94 | $18.94 | $18.94 | +$0.34 | +1.81% | 16 | $18.95 | $18.94 $18.94 |
| Sep 16, 2026 | $18.74 | $18.74 | $18.61 | $18.61 | +$0.04 | +0.23% | 144 | $18.72 | $18.61 $18.74 |
| Sep 15, 2026 | $18.56 | $18.56 | $18.56 | $18.56 | $-0.04 | -0.21% | 39 | $18.54 | $18.56 $18.56 |
| Sep 14, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | $-0.03 | -0.15% | 119 | $18.52 | $18.60 $18.60 |
| Sep 11, 2026 | $18.63 | $18.63 | $18.63 | $18.63 | +$0.18 | +0.99% | 196 | $18.62 | $18.63 $18.63 |
| Sep 10, 2026 | $18.46 | $18.47 | $18.45 | $18.45 | $-0.19 | -1.00% | 3,221 | $18.47 | $18.45 $18.47 |
| Sep 9, 2026 | $18.99 | $18.99 | $18.64 | $18.64 | $-0.41 | -2.15% | 11,457 | $18.75 | $18.64 $18.99 |
| Sep 8, 2026 | $19.35 | $19.35 | $18.91 | $19.05 | +$0.21 | +1.11% | 6,443 | $19.17 | $18.91 $19.35 |
| Sep 4, 2026 | $18.88 | $18.88 | $18.81 | $18.84 | $-0.02 | -0.11% | 1,570 | $18.86 | $18.81 $18.88 |
| Sep 3, 2026 | $18.85 | $18.86 | $18.85 | $18.86 | +$0.19 | +1.02% | 1,305 | $18.85 | $18.85 $18.86 |
| Sep 2, 2026 | $18.71 | $18.71 | $18.67 | $18.67 | +$0.00 | +0.01% | 353 | $18.70 | $18.67 $18.71 |
| Sep 1, 2026 | $18.85 | $18.85 | $18.60 | $18.67 | $-0.36 | -1.88% | 1,946 | $18.70 | $18.60 $18.85 |
| Aug 31, 2026 | $19.01 | $19.03 | $19.01 | $19.02 | $-0.21 | -1.11% | 2,163 | $19.02 | $19.01 $19.03 |
| Aug 28, 2026 | $19.41 | $19.41 | $19.24 | $19.24 | $-0.28 | -1.41% | 10,336 | $19.40 | $19.24 $19.41 |
| Aug 27, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | +$0.18 | +0.92% | 18 | $19.43 | $19.51 $19.51 |
| Aug 26, 2026 | $19.30 | $19.35 | $19.30 | $19.33 | $-0.01 | -0.07% | 927 | $19.30 | $19.30 $19.35 |
| Aug 25, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $-0.00 | -0.01% | 959 | $19.38 | $19.35 $19.35 |
| Aug 24, 2026 | $19.43 | $19.43 | $19.35 | $19.35 | $-0.44 | -2.24% | 458 | $19.40 | $19.35 $19.43 |
| Aug 21, 2026 | $19.91 | $19.91 | $19.79 | $19.79 | $-0.04 | -0.18% | 146 | $19.88 | $19.79 $19.91 |