MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USFE — First Eagle US Equity ETF
NYSE ArcaFirst Eagle US Equity ETF
$36.22
+0.36(+1.01%)
- O
- 35.98
- H
- 36.22
- L
- 35.87
- V
- 1.95K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.22
Period Return+3.83%
Period High$38.29
Period Low$32.62
Avg Daily Volume1.0K
Total Trading Days177
USFE — Historical OHLCV Price & Volume Table
Jan 27, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.98 | $36.22 | $35.87 | $36.22 | +$0.36 | +1.01% | 1,946 | $36.09 | $35.87 $36.22 |
| Oct 7, 2026 | $35.86 | $35.88 | $35.86 | $35.86 | $-0.29 | -0.82% | 525 | $35.86 | $35.86 $35.88 |
| Oct 6, 2026 | $36.16 | $36.18 | $36.15 | $36.15 | +$0.07 | +0.18% | 417 | $36.16 | $36.15 $36.18 |
| Oct 5, 2026 | $36.07 | $36.09 | $36.07 | $36.09 | +$0.31 | +0.87% | 2,245 | $36.07 | $36.07 $36.09 |
| Oct 2, 2026 | $35.78 | $35.78 | $35.78 | $35.78 | +$0.09 | +0.24% | 146 | $35.79 | $35.78 $35.78 |
| Oct 1, 2026 | $35.61 | $35.69 | $35.61 | $35.69 | $-0.15 | -0.42% | 625 | $35.64 | $35.61 $35.69 |
| Sep 30, 2026 | $36.11 | $36.11 | $35.84 | $35.84 | $-0.24 | -0.67% | 386 | $36.09 | $35.84 $36.11 |
| Sep 29, 2026 | $36.09 | $36.09 | $36.08 | $36.08 | $-0.18 | -0.50% | 114 | $36.09 | $36.08 $36.09 |
| Sep 28, 2026 | $36.29 | $36.31 | $36.21 | $36.26 | $-0.31 | -0.85% | 9,992 | $36.27 | $36.21 $36.31 |
| Sep 25, 2026 | $36.45 | $36.57 | $36.45 | $36.57 | $-0.02 | -0.05% | 713 | $36.53 | $36.45 $36.57 |
| Sep 24, 2026 | $36.71 | $36.71 | $36.56 | $36.59 | $-0.09 | -0.25% | 2,402 | $36.58 | $36.56 $36.71 |
| Sep 23, 2026 | $36.84 | $36.94 | $36.68 | $36.68 | $-0.32 | -0.85% | 2,261 | $36.89 | $36.68 $36.94 |
| Sep 22, 2026 | $37.05 | $37.05 | $37.00 | $37.00 | +$0.04 | +0.11% | 264 | $37.04 | $37.00 $37.05 |
| Sep 21, 2026 | $36.92 | $37.03 | $36.92 | $36.96 | +$0.06 | +0.15% | 3,305 | $37.02 | $36.92 $37.03 |
| Sep 18, 2026 | $36.95 | $36.99 | $36.90 | $36.90 | $-0.33 | -0.89% | 7,561 | $36.97 | $36.90 $36.99 |
| Sep 17, 2026 | $37.31 | $37.37 | $37.23 | $37.23 | +$0.13 | +0.35% | 5,773 | $37.32 | $37.23 $37.37 |
| Sep 16, 2026 | $37.45 | $37.46 | $37.10 | $37.10 | $-0.39 | -1.04% | 4,411 | $37.39 | $37.10 $37.46 |
| Sep 15, 2026 | $37.44 | $37.49 | $37.44 | $37.49 | $-0.17 | -0.46% | 243 | $37.43 | $37.44 $37.49 |
| Sep 14, 2026 | $37.66 | $37.66 | $37.66 | $37.66 | +$0.19 | +0.50% | 711 | $37.66 | $37.66 $37.66 |
| Sep 11, 2026 | $37.46 | $37.48 | $37.46 | $37.48 | +$0.20 | +0.53% | 422 | $37.47 | $37.46 $37.48 |
| Sep 10, 2026 | $37.36 | $37.36 | $37.28 | $37.28 | $-0.16 | -0.44% | 1,153 | $37.32 | $37.28 $37.36 |
| Sep 9, 2026 | $37.40 | $37.52 | $37.40 | $37.44 | $-0.16 | -0.43% | 1,275 | $37.44 | $37.40 $37.52 |
| Sep 8, 2026 | $37.59 | $37.60 | $37.59 | $37.60 | $-0.39 | -1.04% | 150 | $37.60 | $37.59 $37.60 |
| Sep 4, 2026 | $37.99 | $37.99 | $37.99 | $37.99 | $-0.30 | -0.78% | 18 | $37.84 | $37.99 $37.99 |
| Sep 3, 2026 | $38.29 | $38.29 | $38.29 | $38.29 | +$0.35 | +0.92% | 11 | $38.20 | $38.29 $38.29 |
| Sep 2, 2026 | $38.00 | $38.00 | $37.94 | $37.94 | +$0.33 | +0.88% | 1,486 | $37.99 | $37.94 $38.00 |
| Sep 1, 2026 | $37.86 | $37.86 | $37.61 | $37.61 | $-0.30 | -0.78% | 650 | $37.83 | $37.61 $37.86 |
| Aug 31, 2026 | $37.89 | $37.91 | $37.89 | $37.91 | $-0.23 | -0.61% | 746 | $37.90 | $37.89 $37.91 |
| Aug 28, 2026 | $38.09 | $38.14 | $38.09 | $38.14 | +$0.12 | +0.32% | 855 | $38.11 | $38.09 $38.14 |
| Aug 27, 2026 | $37.83 | $38.07 | $37.83 | $38.02 | +$0.08 | +0.21% | 1,151 | $37.92 | $37.83 $38.07 |