MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
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%
SOVF — Sovereign's Capital Flourish Fund
NYSE ArcaSovereign's Capital Flourish Fund
$30.70
-0.15(-0.49%)
- O
- 30.95
- H
- 30.95
- L
- 30.62
- V
- 2.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.70
Period Return+7.83%
Period High$32.51
Period Low$26.51
Avg Daily Volume13.9K
Total Trading Days365
SOVF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.95 | $30.95 | $30.62 | $30.70 | $-0.15 | -0.49% | 2,760 | $30.75 | $30.62 $30.95 |
| Oct 6, 2026 | $30.92 | $31.00 | $30.82 | $30.85 | +$0.48 | +1.57% | 8,015 | $30.89 | $30.82 $31.00 |
| Oct 5, 2026 | $30.28 | $30.40 | $30.27 | $30.37 | +$0.26 | +0.85% | 8,390 | $30.36 | $30.27 $30.40 |
| Oct 2, 2026 | $30.29 | $30.29 | $30.08 | $30.12 | +$0.11 | +0.35% | 64,400 | $30.16 | $30.08 $30.29 |
| Oct 1, 2026 | $29.82 | $30.04 | $29.72 | $30.01 | +$0.27 | +0.90% | 8,748 | $29.87 | $29.72 $30.04 |
| Sep 30, 2026 | $29.85 | $29.85 | $29.74 | $29.74 | $-0.10 | -0.33% | 2,586 | $29.81 | $29.74 $29.85 |
| Sep 29, 2026 | $29.65 | $29.86 | $29.65 | $29.84 | $-0.07 | -0.23% | 2,676 | $29.73 | $29.65 $29.86 |
| Sep 28, 2026 | $29.89 | $29.99 | $29.84 | $29.91 | $-0.29 | -0.95% | 50,215 | $29.90 | $29.84 $29.99 |
| Sep 25, 2026 | $30.34 | $30.44 | $30.17 | $30.20 | +$0.03 | +0.11% | 4,328 | $30.29 | $30.17 $30.44 |
| Sep 24, 2026 | $30.25 | $30.25 | $30.05 | $30.16 | $-0.12 | -0.40% | 17,618 | $30.13 | $30.05 $30.25 |
| Sep 23, 2026 | $30.25 | $30.41 | $30.25 | $30.28 | $-0.49 | -1.59% | 5,964 | $30.31 | $30.25 $30.41 |
| Sep 22, 2026 | $30.75 | $30.82 | $30.73 | $30.77 | $-0.17 | -0.55% | 1,403 | $30.77 | $30.73 $30.82 |
| Sep 21, 2026 | $31.05 | $31.05 | $30.80 | $30.94 | +$0.04 | +0.13% | 13,164 | $30.96 | $30.80 $31.05 |
| Sep 18, 2026 | $31.15 | $31.15 | $30.83 | $30.90 | $-0.28 | -0.89% | 2,713 | $30.91 | $30.83 $31.15 |
| Sep 17, 2026 | $31.42 | $31.42 | $31.15 | $31.18 | +$0.05 | +0.17% | 5,285 | $31.20 | $31.15 $31.42 |
| Sep 16, 2026 | $31.14 | $31.59 | $30.96 | $31.12 | $-0.28 | -0.88% | 43,344 | $31.26 | $30.96 $31.59 |
| Sep 15, 2026 | $31.41 | $31.53 | $31.38 | $31.40 | $-0.15 | -0.47% | 3,269 | $31.44 | $31.38 $31.53 |
| Sep 14, 2026 | $31.48 | $31.61 | $31.44 | $31.55 | +$0.12 | +0.38% | 11,120 | $31.50 | $31.44 $31.61 |
| Sep 11, 2026 | $31.31 | $31.43 | $31.16 | $31.43 | +$0.45 | +1.45% | 3,744 | $31.30 | $31.16 $31.43 |
| Sep 10, 2026 | $31.69 | $31.69 | $30.95 | $30.98 | $-0.10 | -0.32% | 17,842 | $31.05 | $30.95 $31.69 |
| Sep 9, 2026 | $31.17 | $31.39 | $31.02 | $31.08 | $-0.40 | -1.28% | 3,690 | $31.13 | $31.02 $31.39 |
| Sep 8, 2026 | $31.63 | $31.66 | $31.48 | $31.48 | $-0.63 | -1.96% | 3,377 | $31.62 | $31.48 $31.66 |
| Sep 4, 2026 | $32.33 | $32.33 | $31.81 | $32.11 | $-0.14 | -0.44% | 8,203 | $32.14 | $31.81 $32.33 |
| Sep 3, 2026 | $32.12 | $32.27 | $32.12 | $32.25 | +$0.35 | +1.10% | 3,498 | $32.24 | $32.12 $32.27 |
| Sep 2, 2026 | $31.80 | $31.98 | $31.80 | $31.90 | +$0.30 | +0.94% | 1,802 | $31.91 | $31.80 $31.98 |
| Sep 1, 2026 | $31.97 | $31.97 | $31.60 | $31.60 | $-0.44 | -1.36% | 1,092 | $31.89 | $31.60 $31.97 |
| Aug 31, 2026 | $31.97 | $32.04 | $31.97 | $32.04 | $-0.13 | -0.40% | 3,490 | $32.02 | $31.97 $32.04 |
| Aug 28, 2026 | $32.27 | $32.27 | $32.17 | $32.17 | +$0.04 | +0.13% | 1,762 | $32.21 | $32.17 $32.27 |
| Aug 27, 2026 | $32.41 | $32.41 | $32.05 | $32.12 | $-0.02 | -0.05% | 14,553 | $32.22 | $32.05 $32.41 |
| Aug 26, 2026 | $32.07 | $32.27 | $32.07 | $32.14 | +$0.04 | +0.12% | 4,709 | $32.15 | $32.07 $32.27 |