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%
MADE — iShares U.S. Manufacturing ETF
NYSE ArcaiShares U.S. Manufacturing ETF
$35.68
+0.04(+0.11%)
- O
- 35.51
- H
- 35.78
- L
- 35.39
- V
- 14.43K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.68
Period Return+60.94%
Period High$39.68
Period Low$22.17
Avg Daily Volume14.5K
Total Trading Days365
MADE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $35.51 | $35.78 | $35.39 | $35.68 | +$0.04 | +0.11% | 14,432 | $35.67 | $35.39 $35.78 |
| Oct 2, 2026 | $35.44 | $35.71 | $35.44 | $35.64 | +$0.46 | +1.31% | 7,163 | $35.62 | $35.44 $35.71 |
| Oct 1, 2026 | $34.67 | $35.18 | $34.50 | $35.18 | +$0.49 | +1.41% | 24,298 | $35.07 | $34.50 $35.18 |
| Sep 30, 2026 | $35.13 | $35.13 | $34.69 | $34.69 | $-0.39 | -1.11% | 8,754 | $34.85 | $34.69 $35.13 |
| Sep 29, 2026 | $35.05 | $35.14 | $35.00 | $35.08 | +$0.13 | +0.37% | 6,660 | $35.06 | $35.00 $35.14 |
| Sep 28, 2026 | $35.32 | $35.32 | $34.92 | $34.95 | $-0.56 | -1.57% | 4,581 | $35.03 | $34.92 $35.32 |
| Sep 25, 2026 | $35.32 | $35.51 | $35.28 | $35.51 | +$0.46 | +1.30% | 7,654 | $35.42 | $35.28 $35.51 |
| Sep 24, 2026 | $35.03 | $35.25 | $34.88 | $35.05 | $-0.37 | -1.03% | 6,229 | $35.02 | $34.88 $35.25 |
| Sep 23, 2026 | $35.33 | $35.65 | $35.33 | $35.42 | $-0.12 | -0.32% | 9,243 | $35.51 | $35.33 $35.65 |
| Sep 22, 2026 | $35.37 | $35.54 | $35.26 | $35.53 | +$0.15 | +0.42% | 3,833 | $35.44 | $35.26 $35.54 |
| Sep 21, 2026 | $35.22 | $35.52 | $35.10 | $35.38 | +$0.42 | +1.19% | 9,336 | $35.36 | $35.10 $35.52 |
| Sep 18, 2026 | $34.89 | $34.97 | $34.71 | $34.97 | +$0.11 | +0.30% | 7,491 | $34.84 | $34.71 $34.97 |
| Sep 17, 2026 | $35.28 | $35.28 | $34.85 | $34.86 | +$0.26 | +0.75% | 8,531 | $35.02 | $34.85 $35.28 |
| Sep 16, 2026 | $34.96 | $34.96 | $34.39 | $34.60 | +$0.02 | +0.06% | 11,854 | $34.76 | $34.39 $34.96 |
| Sep 15, 2026 | $34.84 | $34.87 | $34.53 | $34.58 | $-0.27 | -0.77% | 13,295 | $34.63 | $34.53 $34.87 |
| Sep 14, 2026 | $34.77 | $34.99 | $34.74 | $34.85 | $-0.98 | -2.75% | 11,006 | $34.88 | $34.74 $34.99 |
| Sep 11, 2026 | $35.79 | $35.96 | $35.79 | $35.83 | +$0.59 | +1.68% | 8,512 | $35.88 | $35.79 $35.96 |
| Sep 10, 2026 | $35.29 | $35.36 | $35.21 | $35.24 | $-0.38 | -1.07% | 3,947 | $35.29 | $35.21 $35.36 |
| Sep 9, 2026 | $35.94 | $36.20 | $35.62 | $35.62 | $-0.57 | -1.58% | 15,710 | $35.85 | $35.62 $36.20 |
| Sep 8, 2026 | $36.42 | $36.48 | $36.19 | $36.19 | +$0.09 | +0.25% | 6,291 | $36.36 | $36.19 $36.48 |
| Sep 4, 2026 | $35.68 | $36.14 | $35.68 | $36.10 | +$0.44 | +1.22% | 12,330 | $35.98 | $35.68 $36.14 |
| Sep 3, 2026 | $35.37 | $35.68 | $35.14 | $35.66 | +$0.46 | +1.32% | 7,449 | $35.51 | $35.14 $35.68 |
| Sep 2, 2026 | $35.33 | $35.33 | $34.94 | $35.20 | +$0.03 | +0.09% | 6,730 | $35.14 | $34.94 $35.33 |
| Sep 1, 2026 | $35.46 | $35.53 | $35.04 | $35.17 | $-0.44 | -1.23% | 22,503 | $35.18 | $35.04 $35.53 |
| Aug 31, 2026 | $35.67 | $35.67 | $35.51 | $35.61 | $-0.14 | -0.39% | 17,674 | $35.55 | $35.51 $35.67 |
| Aug 28, 2026 | $36.44 | $36.47 | $35.68 | $35.75 | $-0.57 | -1.57% | 14,788 | $35.93 | $35.68 $36.47 |
| Aug 27, 2026 | $36.62 | $36.68 | $36.22 | $36.32 | $-0.22 | -0.60% | 17,154 | $36.42 | $36.22 $36.68 |
| Aug 26, 2026 | $36.59 | $36.60 | $36.47 | $36.54 | +$0.45 | +1.25% | 6,819 | $36.50 | $36.47 $36.60 |
| Aug 25, 2026 | $36.43 | $36.43 | $36.01 | $36.09 | +$0.00 | +0.00% | 25,944 | $36.07 | $36.01 $36.43 |
| Aug 24, 2026 | $36.42 | $36.42 | $35.88 | $36.09 | $-0.40 | -1.10% | 32,937 | $36.11 | $35.88 $36.42 |