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%
SGVA — F/m Accumulator Ultrashort Treasury Fund
NasdaqF/m Accumulator Ultrashort Treasury Fund
$101.12
+0.02(+0.02%)
- O
- 101.12
- H
- 101.12
- L
- 101.12
- V
- 2.49K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$101.12
Period Return+1.1%
Period High$101.45
Period Low$100.01
Avg Daily Volume43.8K
Total Trading Days82
SGVA — Historical OHLCV Price & Volume Table
Jun 11, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $101.12 | $101.12 | $101.12 | $101.12 | +$0.02 | +0.02% | 2,492 | $101.12 | $101.12 $101.12 |
| Oct 6, 2026 | $101.10 | $101.11 | $101.10 | $101.10 | +$0.01 | +0.01% | 6,938 | $101.11 | $101.10 $101.11 |
| Oct 5, 2026 | $101.08 | $101.10 | $101.05 | $101.09 | +$0.04 | +0.03% | 3,406 | $101.09 | $101.05 $101.10 |
| Oct 2, 2026 | $101.07 | $101.10 | $101.05 | $101.06 | +$0.00 | +0.00% | 12,822 | $101.07 | $101.05 $101.10 |
| Oct 1, 2026 | $101.04 | $101.07 | $101.04 | $101.06 | +$0.02 | +0.02% | 9,338 | $101.04 | $101.04 $101.07 |
| Sep 30, 2026 | $101.00 | $101.04 | $101.00 | $101.04 | +$0.03 | +0.03% | 12,771 | $101.07 | $101.00 $101.04 |
| Sep 29, 2026 | $101.01 | $101.01 | $100.98 | $101.01 | +$0.01 | +0.01% | 6,443 | $100.99 | $100.98 $101.01 |
| Sep 28, 2026 | $101.00 | $101.01 | $100.98 | $101.00 | +$0.01 | +0.01% | 6,332 | $101.00 | $100.98 $101.01 |
| Sep 25, 2026 | $100.98 | $101.00 | $100.97 | $100.99 | +$0.03 | +0.03% | 14,615 | $100.99 | $100.97 $101.00 |
| Sep 24, 2026 | $100.95 | $100.96 | $100.94 | $100.96 | +$0.00 | +0.00% | 10,559 | $100.95 | $100.94 $100.96 |
| Sep 23, 2026 | $100.84 | $100.96 | $100.84 | $100.96 | +$0.01 | +0.01% | 14,465 | $100.95 | $100.84 $100.96 |
| Sep 22, 2026 | $100.93 | $100.95 | $100.93 | $100.95 | +$0.01 | +0.01% | 15,268 | $100.95 | $100.93 $100.95 |
| Sep 21, 2026 | $100.92 | $100.94 | $100.92 | $100.94 | +$0.01 | +0.01% | 336,555 | $100.92 | $100.92 $100.94 |
| Sep 18, 2026 | $100.91 | $100.93 | $100.91 | $100.93 | +$0.03 | +0.03% | 6,761 | $100.92 | $100.91 $100.93 |
| Sep 17, 2026 | $100.90 | $100.91 | $100.89 | $100.90 | $-0.00 | +0.00% | 30,240 | $100.90 | $100.89 $100.91 |
| Sep 16, 2026 | $100.88 | $100.91 | $100.88 | $100.90 | +$0.03 | +0.03% | 32,004 | $100.89 | $100.88 $100.91 |
| Sep 15, 2026 | $100.85 | $100.87 | $100.84 | $100.87 | +$0.01 | +0.01% | 11,888 | $100.85 | $100.84 $100.87 |
| Sep 14, 2026 | $100.86 | $100.86 | $100.86 | $100.86 | +$0.01 | +0.01% | 764 | $100.86 | $100.86 $100.86 |
| Sep 11, 2026 | $100.85 | $100.85 | $100.84 | $100.85 | +$0.02 | +0.02% | 4,517 | $100.85 | $100.84 $100.85 |
| Sep 10, 2026 | $100.83 | $100.84 | $100.83 | $100.83 | +$0.00 | +0.00% | 5,418 | $100.83 | $100.83 $100.84 |
| Sep 9, 2026 | $101.28 | $101.28 | $100.82 | $100.83 | $-0.01 | -0.01% | 2,423 | $100.86 | $100.82 $101.28 |
| Sep 8, 2026 | $100.83 | $100.85 | $100.83 | $100.84 | +$0.01 | +0.01% | 8,744 | $100.84 | $100.83 $100.85 |
| Sep 4, 2026 | $100.82 | $100.83 | $100.81 | $100.83 | +$0.03 | +0.03% | 15,313 | $100.83 | $100.81 $100.83 |
| Sep 3, 2026 | $100.78 | $100.80 | $100.78 | $100.80 | +$0.02 | +0.02% | 6,827 | $100.80 | $100.78 $100.80 |
| Sep 2, 2026 | $100.77 | $100.78 | $100.76 | $100.78 | +$0.01 | +0.01% | 7,892 | $100.78 | $100.76 $100.78 |
| Sep 1, 2026 | $100.77 | $100.77 | $100.77 | $100.77 | +$0.00 | +0.00% | 4,039 | $100.77 | $100.77 $100.77 |
| Aug 31, 2026 | $100.78 | $100.78 | $100.74 | $100.77 | +$0.02 | +0.02% | 9,173 | $100.76 | $100.74 $100.78 |
| Aug 28, 2026 | $100.76 | $100.76 | $100.74 | $100.75 | $-0.01 | -0.01% | 55,257 | $100.75 | $100.74 $100.76 |
| Aug 27, 2026 | $100.75 | $100.76 | $100.75 | $100.76 | +$0.00 | +0.00% | 25,630 | $100.76 | $100.75 $100.76 |
| Aug 26, 2026 | $100.75 | $100.77 | $100.75 | $100.76 | +$0.01 | +0.01% | 5,832 | $100.76 | $100.75 $100.77 |