MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRGF — iShares U.S. Equity Factor ETF
NYSE ArcaiShares U.S. Equity Factor ETF
$79.26
+0.69(+0.88%)
- O
- 78.65
- H
- 79.47
- L
- 78.65
- V
- 147.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$79.26
Period Return+42.68%
Period High$79.47
Period Low$55.37
Avg Daily Volume184.6K
Total Trading Days365
LRGF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $78.65 | $79.47 | $78.65 | $79.26 | +$0.69 | +0.88% | 147,059 | $79.17 | $78.65 $79.47 |
| Oct 2, 2026 | $78.68 | $78.86 | $78.32 | $78.57 | +$0.55 | +0.70% | 241,534 | $78.57 | $78.32 $78.86 |
| Oct 1, 2026 | $77.99 | $78.15 | $77.47 | $78.02 | +$0.17 | +0.22% | 408,801 | $77.79 | $77.47 $78.15 |
| Sep 30, 2026 | $78.29 | $78.57 | $77.81 | $77.85 | $-0.16 | -0.21% | 291,685 | $78.27 | $77.81 $78.57 |
| Sep 29, 2026 | $78.32 | $78.32 | $77.81 | $78.01 | $-0.21 | -0.27% | 410,276 | $78.01 | $77.81 $78.32 |
| Sep 28, 2026 | $78.41 | $78.58 | $78.02 | $78.22 | $-0.56 | -0.71% | 493,594 | $78.24 | $78.02 $78.58 |
| Sep 25, 2026 | $78.45 | $78.86 | $78.28 | $78.78 | +$0.45 | +0.57% | 537,310 | $78.72 | $78.28 $78.86 |
| Sep 24, 2026 | $77.94 | $78.43 | $77.90 | $78.33 | +$0.00 | +0.00% | 264,891 | $78.28 | $77.90 $78.43 |
| Sep 23, 2026 | $78.83 | $78.83 | $78.22 | $78.33 | $-0.60 | -0.76% | 232,015 | $78.45 | $78.22 $78.83 |
| Sep 22, 2026 | $79.07 | $79.10 | $78.75 | $78.93 | $-0.02 | -0.03% | 212,020 | $78.93 | $78.75 $79.10 |
| Sep 21, 2026 | $78.36 | $79.10 | $78.35 | $78.95 | +$1.09 | +1.40% | 87,160 | $78.88 | $78.35 $79.10 |
| Sep 18, 2026 | $77.91 | $77.95 | $77.59 | $77.86 | +$0.04 | +0.05% | 110,214 | $77.72 | $77.59 $77.95 |
| Sep 17, 2026 | $77.95 | $77.95 | $77.58 | $77.82 | +$0.81 | +1.05% | 78,402 | $77.74 | $77.58 $77.95 |
| Sep 16, 2026 | $77.41 | $77.75 | $76.56 | $77.01 | $-0.22 | -0.28% | 88,462 | $77.34 | $76.56 $77.75 |
| Sep 15, 2026 | $77.49 | $77.53 | $77.04 | $77.23 | $-0.54 | -0.69% | 81,605 | $77.23 | $77.04 $77.53 |
| Sep 14, 2026 | $77.65 | $78.00 | $77.50 | $77.77 | $-0.35 | -0.45% | 54,755 | $77.80 | $77.50 $78.00 |
| Sep 11, 2026 | $78.11 | $78.30 | $78.05 | $78.12 | +$0.69 | +0.89% | 61,846 | $78.18 | $78.05 $78.30 |
| Sep 10, 2026 | $77.39 | $77.68 | $77.33 | $77.43 | $-0.43 | -0.55% | 83,971 | $77.47 | $77.33 $77.68 |
| Sep 9, 2026 | $78.09 | $78.11 | $77.79 | $77.86 | $-0.41 | -0.52% | 127,397 | $77.93 | $77.79 $78.11 |
| Sep 8, 2026 | $78.68 | $78.69 | $78.22 | $78.27 | $-0.54 | -0.69% | 62,612 | $78.40 | $78.22 $78.69 |
| Sep 4, 2026 | $78.89 | $79.00 | $78.70 | $78.81 | $-0.23 | -0.29% | 78,729 | $78.81 | $78.70 $79.00 |
| Sep 3, 2026 | $78.47 | $79.10 | $78.47 | $79.04 | +$0.89 | +1.14% | 94,553 | $78.93 | $78.47 $79.10 |
| Sep 2, 2026 | $77.84 | $78.23 | $77.78 | $78.15 | +$0.42 | +0.54% | 88,123 | $78.16 | $77.78 $78.23 |
| Sep 1, 2026 | $77.83 | $78.06 | $77.57 | $77.73 | $-0.59 | -0.75% | 396,698 | $77.80 | $77.57 $78.06 |
| Aug 31, 2026 | $78.30 | $78.40 | $78.04 | $78.32 | $-0.16 | -0.20% | 97,613 | $78.21 | $78.04 $78.40 |
| Aug 28, 2026 | $78.78 | $79.11 | $78.39 | $78.48 | $-0.28 | -0.36% | 106,193 | $78.60 | $78.39 $79.11 |
| Aug 27, 2026 | $78.49 | $78.85 | $78.39 | $78.76 | +$0.61 | +0.78% | 286,019 | $78.69 | $78.39 $78.85 |
| Aug 26, 2026 | $77.89 | $78.29 | $77.89 | $78.15 | +$0.09 | +0.12% | 122,009 | $78.13 | $77.89 $78.29 |
| Aug 25, 2026 | $78.12 | $78.12 | $77.78 | $78.06 | +$0.25 | +0.32% | 465,605 | $78.02 | $77.78 $78.12 |
| Aug 24, 2026 | $77.80 | $77.97 | $77.68 | $77.81 | $-0.15 | -0.19% | 113,786 | $77.85 | $77.68 $77.97 |