MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SFGV — Sequoia Global Value ETF
NYSE ArcaSequoia Global Value ETF
$35.30
-0.26(-0.72%)
- O
- 35.42
- H
- 35.42
- L
- 35.26
- V
- 13.08K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.30
Period Return+29.83%
Period High$36.89
Period Low$27.04
Avg Daily Volume23.7K
Total Trading Days365
SFGV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.42 | $35.42 | $35.26 | $35.30 | $-0.26 | -0.72% | 13,076 | $35.38 | $35.26 $35.42 |
| Oct 6, 2026 | $35.63 | $35.63 | $35.54 | $35.55 | +$0.11 | +0.32% | 14,820 | $35.58 | $35.54 $35.63 |
| Oct 5, 2026 | $35.45 | $35.52 | $35.44 | $35.44 | +$0.11 | +0.31% | 2,881 | $35.46 | $35.44 $35.52 |
| Oct 2, 2026 | $35.31 | $35.37 | $35.29 | $35.33 | +$0.24 | +0.67% | 3,833 | $35.32 | $35.29 $35.37 |
| Oct 1, 2026 | $35.03 | $35.15 | $35.03 | $35.09 | $-0.06 | -0.17% | 17,799 | $35.11 | $35.03 $35.15 |
| Sep 30, 2026 | $35.42 | $35.42 | $35.15 | $35.15 | $-0.22 | -0.63% | 10,969 | $35.40 | $35.15 $35.42 |
| Sep 29, 2026 | $35.45 | $35.45 | $35.32 | $35.37 | $-0.11 | -0.30% | 1,485 | $35.35 | $35.32 $35.45 |
| Sep 28, 2026 | $35.43 | $35.54 | $35.39 | $35.48 | $-0.32 | -0.91% | 9,714 | $35.51 | $35.39 $35.54 |
| Sep 25, 2026 | $35.71 | $35.84 | $35.71 | $35.80 | +$0.19 | +0.53% | 6,888 | $35.77 | $35.71 $35.84 |
| Sep 24, 2026 | $35.66 | $35.66 | $35.62 | $35.62 | $-0.10 | -0.29% | 4,048 | $35.64 | $35.62 $35.66 |
| Sep 23, 2026 | $36.12 | $36.12 | $35.72 | $35.72 | $-0.36 | -1.01% | 13,862 | $35.74 | $35.72 $36.12 |
| Sep 22, 2026 | $35.99 | $36.12 | $35.97 | $36.08 | +$0.06 | +0.16% | 25,377 | $36.11 | $35.97 $36.12 |
| Sep 21, 2026 | $35.92 | $36.06 | $35.92 | $36.02 | +$0.16 | +0.45% | 7,161 | $36.06 | $35.92 $36.06 |
| Sep 18, 2026 | $35.85 | $35.87 | $35.81 | $35.86 | $-0.23 | -0.64% | 3,871 | $35.85 | $35.81 $35.87 |
| Sep 17, 2026 | $36.10 | $36.10 | $36.09 | $36.09 | +$0.27 | +0.74% | 7,364 | $36.09 | $36.09 $36.10 |
| Sep 16, 2026 | $36.16 | $36.16 | $35.65 | $35.83 | $-0.21 | -0.58% | 2,675 | $36.03 | $35.65 $36.16 |
| Sep 15, 2026 | $35.98 | $36.08 | $35.95 | $36.04 | $-0.10 | -0.27% | 20,390 | $36.05 | $35.95 $36.08 |
| Sep 14, 2026 | $36.13 | $36.20 | $36.13 | $36.14 | $-0.12 | -0.32% | 8,576 | $36.18 | $36.13 $36.20 |
| Sep 11, 2026 | $36.32 | $36.32 | $36.25 | $36.25 | +$0.27 | +0.75% | 11,908 | $36.27 | $36.25 $36.32 |
| Sep 10, 2026 | $36.10 | $36.10 | $35.96 | $35.98 | $-0.24 | -0.66% | 29,405 | $35.96 | $35.96 $36.10 |
| Sep 9, 2026 | $36.32 | $36.32 | $36.22 | $36.22 | $-0.22 | -0.61% | 75,387 | $36.25 | $36.22 $36.32 |
| Sep 8, 2026 | $36.64 | $36.64 | $36.45 | $36.45 | $-0.29 | -0.78% | 4,755 | $36.50 | $36.45 $36.64 |
| Sep 4, 2026 | $36.70 | $36.74 | $36.70 | $36.73 | $-0.05 | -0.12% | 18,818 | $36.73 | $36.70 $36.74 |
| Sep 3, 2026 | $36.65 | $36.79 | $36.65 | $36.78 | +$0.21 | +0.58% | 14,288 | $36.75 | $36.65 $36.79 |
| Sep 2, 2026 | $36.56 | $36.59 | $36.54 | $36.57 | +$0.24 | +0.67% | 15,582 | $36.56 | $36.54 $36.59 |
| Sep 1, 2026 | $36.47 | $36.47 | $36.31 | $36.32 | $-0.16 | -0.43% | 47,360 | $36.32 | $36.31 $36.47 |
| Aug 31, 2026 | $36.42 | $36.48 | $36.42 | $36.48 | $-0.11 | -0.31% | 13,330 | $36.44 | $36.42 $36.48 |
| Aug 28, 2026 | $36.54 | $36.59 | $36.54 | $36.59 | $-0.05 | -0.14% | 18,410 | $36.56 | $36.54 $36.59 |
| Aug 27, 2026 | $36.61 | $36.64 | $36.61 | $36.64 | $-0.18 | -0.50% | 5,076 | $36.62 | $36.61 $36.64 |
| Aug 26, 2026 | $36.68 | $36.85 | $36.68 | $36.83 | $-0.01 | -0.02% | 895 | $36.66 | $36.68 $36.85 |