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%
FTHB — FIS Faith Income ETF
NYSE ArcaFIS Faith Income ETF
$24.24
+0.10(+0.42%)
- O
- 24.24
- H
- 24.24
- L
- 24.24
- V
- 194.08
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.24
Period Return-3.04%
Period High$25.41
Period Low$24.08
Avg Daily Volume5.4K
Total Trading Days139
FTHB — Historical OHLCV Price & Volume Table
Feb 19, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.24 | $24.24 | $24.24 | $24.24 | +$0.10 | +0.42% | 194 | $24.23 | $24.24 $24.24 |
| Oct 1, 2026 | $24.08 | $24.14 | $24.08 | $24.14 | +$0.05 | +0.20% | 126 | $24.08 | $24.08 $24.14 |
| Sep 30, 2026 | $24.18 | $24.18 | $24.09 | $24.09 | $-0.19 | -0.78% | 5,085 | $24.09 | $24.09 $24.18 |
| Sep 29, 2026 | $24.29 | $24.29 | $24.27 | $24.28 | $-0.03 | -0.10% | 67,775 | $24.27 | $24.27 $24.29 |
| Sep 28, 2026 | $24.27 | $24.31 | $24.27 | $24.31 | $-0.15 | -0.61% | 570 | $24.28 | $24.27 $24.31 |
| Sep 25, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.03 | +0.12% | 16 | $24.43 | $24.45 $24.45 |
| Sep 24, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.15 | -0.61% | 22 | $24.50 | $24.43 $24.43 |
| Sep 23, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.25 | -1.02% | 142 | $24.58 | $24.58 $24.58 |
| Sep 22, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | +$0.00 | +0.01% | 17 | $24.84 | $24.83 $24.83 |
| Sep 21, 2026 | $24.79 | $24.83 | $24.79 | $24.83 | +$0.09 | +0.36% | 150 | $24.80 | $24.79 $24.83 |
| Sep 18, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.10 | -0.40% | 41 | $24.74 | $24.74 $24.74 |
| Sep 17, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.14 | +0.57% | 14 | $24.83 | $24.84 $24.84 |
| Sep 16, 2026 | $24.76 | $24.76 | $24.70 | $24.70 | +$0.01 | +0.04% | 341 | $24.75 | $24.70 $24.76 |
| Sep 15, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $-0.05 | -0.20% | 17 | $24.69 | $24.69 $24.69 |
| Sep 14, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | $-0.01 | -0.04% | 15 | $24.72 | $24.73 $24.73 |
| Sep 11, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.01 | -0.05% | 14 | $24.79 | $24.74 $24.74 |
| Sep 10, 2026 | $24.77 | $24.77 | $24.76 | $24.76 | $-0.20 | -0.80% | 2,035 | $24.77 | $24.76 $24.77 |
| Sep 9, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | $-0.07 | -0.28% | 490 | $24.95 | $24.96 $24.96 |
| Sep 8, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +$0.02 | +0.06% | 96 | $25.01 | $25.03 $25.03 |
| Sep 4, 2026 | $25.08 | $25.09 | $24.99 | $25.01 | $-0.06 | -0.22% | 2,207 | $25.07 | $24.99 $25.09 |
| Sep 3, 2026 | $25.10 | $25.10 | $25.07 | $25.07 | +$0.02 | +0.10% | 36,987 | $25.10 | $25.07 $25.10 |
| Sep 2, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | +$0.03 | +0.10% | 33 | $25.04 | $25.04 $25.04 |
| Sep 1, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | $-0.09 | -0.36% | 104 | $25.07 | $25.02 $25.02 |
| Aug 31, 2026 | $25.08 | $25.13 | $25.08 | $25.11 | $-0.04 | -0.14% | 2,071 | $25.12 | $25.08 $25.13 |
| Aug 28, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | $-0.19 | -0.77% | 123 | $25.20 | $25.14 $25.14 |
| Aug 27, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.00 | +0.01% | 55 | $25.36 | $25.34 $25.34 |
| Aug 26, 2026 | $25.34 | $25.34 | $25.33 | $25.33 | $-0.05 | -0.21% | 39,765 | $25.34 | $25.33 $25.34 |
| Aug 25, 2026 | $25.33 | $25.39 | $25.33 | $25.39 | +$0.10 | +0.38% | 214 | $25.33 | $25.33 $25.39 |
| Aug 24, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +$0.02 | +0.06% | 14 | $25.28 | $25.29 $25.29 |
| Aug 21, 2026 | $25.25 | $25.33 | $25.24 | $25.28 | +$0.03 | +0.14% | 14,707 | $25.29 | $25.24 $25.33 |