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%
USMD — CoreValues America First Technology ETF
NYSE ArcaCoreValues America First Technology ETF
$33.42
-0.31(-0.91%)
- O
- 33.42
- H
- 33.42
- L
- 33.42
- V
- 9
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.42
Period Return+32.36%
Period High$33.90
Period Low$23.22
Avg Daily Volume128
Total Trading Days168
USMD — Historical OHLCV Price & Volume Table
Feb 6, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.42 | $33.42 | $33.42 | $33.42 | $-0.31 | -0.91% | 9 | $33.30 | $33.42 $33.42 |
| Oct 6, 2026 | $33.87 | $33.90 | $33.73 | $33.73 | +$0.34 | +1.03% | 709 | $33.88 | $33.73 $33.90 |
| Oct 5, 2026 | $33.38 | $33.38 | $33.38 | $33.38 | +$0.15 | +0.44% | 19 | $33.30 | $33.38 $33.38 |
| Oct 2, 2026 | $33.24 | $33.24 | $33.24 | $33.24 | +$0.45 | +1.36% | 16 | $33.35 | $33.24 $33.24 |
| Oct 1, 2026 | $32.79 | $32.79 | $32.79 | $32.79 | +$0.19 | +0.57% | 13 | $32.65 | $32.79 $32.79 |
| Sep 30, 2026 | $32.60 | $32.60 | $32.60 | $32.60 | +$0.11 | +0.33% | 9 | $32.66 | $32.60 $32.60 |
| Sep 29, 2026 | $32.50 | $32.50 | $32.50 | $32.50 | +$0.15 | +0.48% | 9 | $32.58 | $32.50 $32.50 |
| Sep 28, 2026 | $32.36 | $32.36 | $32.34 | $32.34 | $-0.59 | -1.78% | 147 | $32.36 | $32.34 $32.36 |
| Sep 25, 2026 | $32.87 | $32.93 | $32.87 | $32.93 | +$0.09 | +0.26% | 445 | $32.88 | $32.87 $32.93 |
| Sep 24, 2026 | $32.55 | $32.84 | $32.55 | $32.84 | $-0.05 | -0.16% | 136 | $32.55 | $32.55 $32.84 |
| Sep 23, 2026 | $32.89 | $32.89 | $32.89 | $32.89 | $-0.13 | -0.40% | 10 | $32.91 | $32.89 $32.89 |
| Sep 22, 2026 | $33.03 | $33.03 | $33.03 | $33.03 | +$0.21 | +0.65% | 34 | $33.00 | $33.03 $33.03 |
| Sep 21, 2026 | $32.74 | $32.81 | $32.74 | $32.81 | +$1.05 | +3.31% | 167 | $32.70 | $32.74 $32.81 |
| Sep 18, 2026 | $31.53 | $31.76 | $31.53 | $31.76 | +$0.02 | +0.06% | 185 | $31.54 | $31.53 $31.76 |
| Sep 17, 2026 | $31.74 | $31.74 | $31.74 | $31.74 | +$0.72 | +2.33% | 64 | $31.76 | $31.74 $31.74 |
| Sep 16, 2026 | $31.29 | $31.29 | $31.02 | $31.02 | +$0.16 | +0.50% | 110 | $31.27 | $31.02 $31.29 |
| Sep 15, 2026 | $30.86 | $30.86 | $30.86 | $30.86 | $-0.09 | -0.30% | 94 | $30.95 | $30.86 $30.86 |
| Sep 14, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $-0.39 | -1.25% | 22 | $30.77 | $30.96 $30.96 |
| Sep 11, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | +$0.42 | +1.35% | 9 | $31.34 | $31.35 $31.35 |
| Sep 10, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $-0.51 | -1.63% | 10 | $31.02 | $30.93 $30.93 |
| Sep 9, 2026 | $31.45 | $31.45 | $31.45 | $31.45 | $-0.06 | -0.18% | 10 | $31.53 | $31.45 $31.45 |
| Sep 8, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | +$0.42 | +1.36% | 12 | $31.43 | $31.50 $31.50 |
| Sep 4, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | +$0.14 | +0.46% | 22 | $31.02 | $31.08 $31.08 |
| Sep 3, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | +$0.64 | +2.12% | 11 | $30.58 | $30.94 $30.94 |
| Sep 2, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $-0.15 | -0.49% | 10 | $30.23 | $30.29 $30.29 |
| Sep 1, 2026 | $30.43 | $30.44 | $30.43 | $30.44 | $-0.69 | -2.20% | 114 | $30.43 | $30.43 $30.44 |
| Aug 31, 2026 | $31.13 | $31.13 | $31.13 | $31.13 | +$0.09 | +0.28% | 11 | $31.03 | $31.13 $31.13 |
| Aug 28, 2026 | $31.40 | $31.40 | $31.04 | $31.04 | $-0.48 | -1.53% | 109 | $31.38 | $31.04 $31.40 |
| Aug 27, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | +$0.75 | +2.45% | 9 | $31.33 | $31.52 $31.52 |
| Aug 26, 2026 | $30.77 | $30.77 | $30.77 | $30.77 | +$0.19 | +0.62% | 48 | $30.67 | $30.77 $30.77 |