MARKET IS OPEN
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%
TOGA — Tremblant Global ETF
NYSE ArcaTremblant Global ETF
$29.98
+0.13(+0.43%)
- O
- 29.57
- H
- 29.98
- L
- 29.57
- V
- 514
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.98
Period Return+2.12%
Period High$36.60
Period Low$26.06
Avg Daily Volume7.1K
Total Trading Days365
TOGA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.57 | $29.98 | $29.57 | $29.98 | +$0.13 | +0.43% | 514 | $29.69 | $29.57 $29.98 |
| Oct 6, 2026 | $29.99 | $29.99 | $29.85 | $29.85 | +$0.09 | +0.29% | 2,300 | $29.94 | $29.85 $29.99 |
| Oct 5, 2026 | $29.54 | $29.76 | $29.54 | $29.76 | +$0.56 | +1.90% | 289 | $29.52 | $29.54 $29.76 |
| Oct 2, 2026 | $29.21 | $29.22 | $29.21 | $29.21 | +$0.16 | +0.55% | 536 | $29.22 | $29.21 $29.22 |
| Oct 1, 2026 | $28.81 | $29.05 | $28.81 | $29.05 | +$0.10 | +0.35% | 4,258 | $28.97 | $28.81 $29.05 |
| Sep 30, 2026 | $29.00 | $29.00 | $28.95 | $28.95 | $-0.07 | -0.23% | 1,504 | $29.00 | $28.95 $29.00 |
| Sep 29, 2026 | $29.01 | $29.01 | $29.01 | $29.01 | +$0.18 | +0.62% | 64 | $28.86 | $29.01 $29.01 |
| Sep 28, 2026 | $28.84 | $28.84 | $28.84 | $28.84 | $-0.54 | -1.83% | 26 | $28.79 | $28.84 $28.84 |
| Sep 25, 2026 | $29.38 | $29.44 | $29.31 | $29.37 | +$0.03 | +0.11% | 1,716 | $29.39 | $29.31 $29.44 |
| Sep 24, 2026 | $29.38 | $29.38 | $29.29 | $29.34 | $-0.18 | -0.60% | 1,711 | $29.31 | $29.29 $29.38 |
| Sep 23, 2026 | $29.52 | $29.52 | $29.52 | $29.52 | $-0.34 | -1.13% | 72 | $29.34 | $29.52 $29.52 |
| Sep 22, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | $-0.07 | -0.22% | 33 | $29.97 | $29.85 $29.85 |
| Sep 21, 2026 | $29.90 | $29.92 | $29.90 | $29.92 | +$0.41 | +1.40% | 846 | $29.90 | $29.90 $29.92 |
| Sep 18, 2026 | $29.51 | $29.51 | $29.51 | $29.51 | $-0.24 | -0.82% | 30 | $29.56 | $29.51 $29.51 |
| Sep 17, 2026 | $30.17 | $30.17 | $29.75 | $29.75 | $-0.19 | -0.65% | 527 | $29.97 | $29.75 $30.17 |
| Sep 16, 2026 | $29.94 | $29.94 | $29.94 | $29.94 | $-0.04 | -0.12% | 24 | $30.05 | $29.94 $29.94 |
| Sep 15, 2026 | $30.11 | $30.13 | $29.98 | $29.98 | $-0.60 | -1.96% | 1,832 | $30.08 | $29.98 $30.13 |
| Sep 14, 2026 | $30.32 | $30.59 | $30.32 | $30.58 | +$0.26 | +0.87% | 392 | $30.46 | $30.32 $30.59 |
| Sep 11, 2026 | $30.32 | $30.32 | $30.32 | $30.32 | +$0.39 | +1.30% | 326 | $30.30 | $30.32 $30.32 |
| Sep 10, 2026 | $29.93 | $29.93 | $29.93 | $29.93 | +$0.05 | +0.16% | 17 | $29.71 | $29.93 $29.93 |
| Sep 9, 2026 | $30.05 | $30.05 | $29.88 | $29.88 | $-0.46 | -1.51% | 1,646 | $29.98 | $29.88 $30.05 |
| Sep 8, 2026 | $30.73 | $30.73 | $30.34 | $30.34 | $-0.58 | -1.89% | 258 | $30.63 | $30.34 $30.73 |
| Sep 4, 2026 | $31.10 | $31.10 | $30.92 | $30.92 | $-0.32 | -1.02% | 323 | $31.07 | $30.92 $31.10 |
| Sep 3, 2026 | $31.10 | $31.25 | $31.10 | $31.24 | $-0.06 | -0.19% | 337 | $31.18 | $31.10 $31.25 |
| Sep 2, 2026 | $31.09 | $31.30 | $31.09 | $31.30 | +$0.62 | +2.02% | 451 | $31.10 | $31.09 $31.30 |
| Sep 1, 2026 | $30.75 | $30.75 | $30.68 | $30.68 | $-0.56 | -1.79% | 224 | $30.76 | $30.68 $30.75 |
| Aug 31, 2026 | $31.24 | $31.24 | $31.24 | $31.24 | $-0.55 | -1.73% | 2,142 | $31.76 | $31.24 $31.24 |
| Aug 28, 2026 | $31.89 | $31.90 | $31.79 | $31.79 | +$0.11 | +0.35% | 4,144 | $31.90 | $31.79 $31.90 |
| Aug 27, 2026 | $31.68 | $31.68 | $31.68 | $31.68 | $-0.08 | -0.24% | 66 | $31.75 | $31.68 $31.68 |
| Aug 26, 2026 | $31.79 | $31.79 | $31.75 | $31.75 | $-0.11 | -0.36% | 248 | $31.80 | $31.75 $31.79 |