FITZ
Fitz-Gerald Must Have Portfolio ETF
stockNYSEETF
Market OpenOct 5, 2026 10:12:32 AM EDT
26.00USD+0.173%(+0.05)34,363
26.13Bid26.15Ask0.02SpreadFITZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.94 | 26.00 | 25.94 | 26.00 | +0.231% | 34,363 | 0.000% |
| 2026-10-02 | 25.91 | 26.05 | 25.90 | 25.94 | +0.816% | 26,390 | +0.231% |
| 2026-10-01 | 25.75 | 25.81 | 25.67 | 25.73 | +0.039% | 24,234 | +1.049% |
| 2026-09-30 | 25.91 | 25.94 | 25.72 | 25.72 | -0.233% | 25,786 | +1.089% |
| 2026-09-29 | 25.90 | 25.90 | 25.73 | 25.78 | -0.425% | 41,840 | +0.853% |
| 2026-09-28 | 25.93 | 26.07 | 25.87 | 25.89 | -0.423% | 27,380 | +0.425% |
| 2026-09-25 | 26.01 | 26.03 | 25.89 | 26.00 | 0.000% | 25,655 | 0.000% |
| 2026-09-24 | 25.88 | 26.07 | 25.88 | 26.00 | +0.116% | 36,855 | 0.000% |
| 2026-09-23 | 26.02 | 26.07 | 25.92 | 25.97 | +0.154% | 27,824 | +0.116% |
| 2026-09-22 | 25.93 | 25.95 | 25.79 | 25.93 | +0.116% | 32,743 | +0.270% |
| 2026-09-21 | 25.63 | 25.92 | 25.62 | 25.90 | +1.544% | 49,674 | +0.386% |
| 2026-09-18 | 25.62 | 25.62 | 25.35 | 25.51 | -0.366% | 19,532 | +1.936% |
| 2026-09-17 | 25.52 | 25.63 | 25.45 | 25.60 | +1.467% | 38,327 | +1.562% |
| 2026-09-16 | 25.24 | 25.41 | 25.09 | 25.23 | -0.079% | 25,857 | +3.052% |
| 2026-09-15 | 25.22 | 25.30 | 25.15 | 25.25 | +0.278% | 19,702 | +2.970% |
| 2026-09-14 | 25.10 | 25.30 | 25.10 | 25.18 | +0.279% | 36,678 | +3.257% |
| 2026-09-11 | 25.17 | 25.24 | 25.07 | 25.11 | +0.601% | 27,689 | +3.544% |
| 2026-09-10 | 25.00 | 25.09 | 24.96 | 24.96 | -0.637% | 45,127 | +4.167% |
| 2026-09-09 | 25.25 | 25.25 | 25.08 | 25.12 | -0.417% | 49,919 | +3.503% |
| 2026-09-08 | 25.24 | 25.33 | 25.23 | 25.23 | -0.059% | 24,304 | +3.072% |
| 2026-09-04 | 25.45 | 25.45 | 25.18 | 25.24 | -1.020% | 25,243 | +3.011% |
| 2026-09-03 | 25.22 | 25.57 | 25.21 | 25.50 | +1.634% | 65,210 | +1.961% |
| 2026-09-02 | 25.31 | 25.32 | 25.05 | 25.09 | -0.634% | 21,602 | +3.627% |
| 2026-09-01 | 25.35 | 25.38 | 25.20 | 25.25 | -0.942% | 38,449 | +2.970% |
| 2026-08-31 | 25.34 | 25.49 | 25.29 | 25.49 | +0.632% | 22,590 | +2.001% |
| 2026-08-28 | 25.56 | 25.58 | 25.26 | 25.33 | -0.706% | 49,956 | +2.645% |
| 2026-08-27 | 25.21 | 25.53 | 25.21 | 25.51 | +1.633% | 58,982 | +1.921% |
| 2026-08-26 | 25.00 | 25.15 | 24.98 | 25.10 | +0.080% | 57,436 | +3.586% |
| 2026-08-25 | 25.19 | 25.24 | 25.08 | 25.08 | -0.238% | 29,706 | +3.668% |
| 2026-08-24 | 25.29 | 25.29 | 25.09 | 25.14 | -0.864% | 18,667 | +3.421% |
| 2026-08-21 | 25.27 | 25.41 | 25.19 | 25.36 | +0.831% | 24,590 | +2.528% |
| 2026-08-20 | 25.51 | 25.51 | 25.15 | 25.15 | -1.911% | 63,625 | +3.380% |
| 2026-08-19 | 25.70 | 25.71 | 25.57 | 25.64 | -0.117% | 114,854 | +1.404% |
| 2026-08-18 | 25.65 | 25.74 | 25.60 | 25.67 | -0.272% | 37,788 | +1.286% |
| 2026-08-17 | 25.85 | 25.85 | 25.73 | 25.74 | -0.426% | 56,404 | +1.010% |
| 2026-08-14 | 25.89 | 25.91 | 25.80 | 25.85 | 0.000% | 35,171 | +0.580% |
| 2026-08-13 | 25.75 | 25.94 | 25.72 | 25.85 | +0.584% | 48,563 | +0.580% |
| 2026-08-12 | 25.69 | 25.71 | 25.59 | 25.70 | +0.391% | 37,748 | +1.167% |
| 2026-08-11 | 25.74 | 25.74 | 25.57 | 25.60 | -0.234% | 40,173 | +1.562% |
| 2026-08-10 | 25.51 | 25.75 | 25.48 | 25.66 | +0.509% | 60,822 | +1.325% |
| 2026-08-07 | 25.26 | 25.53 | 25.25 | 25.53 | +1.592% | 40,491 | +1.841% |
| 2026-08-06 | 25.23 | 25.23 | 25.09 | 25.13 | +0.080% | 27,916 | +3.462% |
| 2026-08-05 | 25.39 | 25.39 | 25.11 | 25.11 | -0.751% | 38,763 | +3.544% |
| 2026-08-04 | 24.81 | 25.34 | 24.81 | 25.30 | +3.024% | 77,812 | +2.767% |
| 2026-08-03 | 24.38 | 24.60 | 24.32 | 24.56 | +1.018% | 41,394 | +5.874% |
| 2026-07-31 | 24.26 | 24.32 | 23.96 | 24.31 | +0.600% | 42,705 | +6.952% |
| 2026-07-30 | 23.93 | 24.17 | 23.86 | 24.16 | +1.662% | 22,207 | +7.594% |
| 2026-07-29 | 24.17 | 24.20 | 23.77 | 23.77 | -1.451% | 64,443 | +9.382% |
| 2026-07-28 | 24.24 | 24.29 | 24.05 | 24.12 | -0.647% | 26,950 | +7.794% |
| 2026-07-27 | 24.40 | 24.46 | 24.17 | 24.28 | +0.092% | 26,219 | +7.097% |
| 2026-07-24 | 24.31 | 24.36 | 24.23 | 24.25 | -0.105% | 11,311 | +7.196% |
| 2026-07-23 | 24.28 | 24.38 | 24.19 | 24.28 | -0.374% | 31,421 | +7.084% |
| 2026-07-22 | 24.51 | 24.51 | 24.34 | 24.37 | -0.596% | 23,290 | +6.684% |
| 2026-07-21 | 24.45 | 24.54 | 24.45 | 24.52 | +0.604% | 22,500 | +6.048% |
| 2026-07-20 | 24.55 | 24.64 | 24.37 | 24.37 | -0.307% | 26,076 | +6.689% |
| 2026-07-17 | 24.40 | 24.56 | 24.33 | 24.45 | -0.468% | 23,634 | +6.361% |
| 2026-07-16 | 24.60 | 24.63 | 24.43 | 24.56 | -0.190% | 21,947 | +5.863% |
| 2026-07-15 | 24.73 | 24.73 | 24.48 | 24.61 | -0.013% | 24,159 | +5.662% |
| 2026-07-14 | 24.45 | 24.66 | 24.39 | 24.61 | +1.011% | 20,009 | +5.648% |
| 2026-07-13 | 24.52 | 24.52 | 24.33 | 24.36 | -0.597% | 33,045 | +6.716% |
| 2026-07-10 | 24.60 | 24.67 | 24.40 | 24.51 | -0.325% | 21,422 | +6.079% |
| 2026-07-09 | 24.45 | 24.59 | 24.40 | 24.59 | +0.367% | 23,895 | +5.734% |
| 2026-07-08 | 24.51 | 24.57 | 24.39 | 24.50 | -0.407% | 40,976 | +6.122% |
| 2026-07-07 | 24.78 | 24.78 | 24.54 | 24.60 | -0.526% | 66,627 | +5.691% |
| 2026-07-06 | 24.58 | 24.82 | 24.57 | 24.73 | +0.979% | 87,559 | +5.135% |
| 2026-07-02 | 24.47 | 24.74 | 24.37 | 24.49 | +0.566% | 37,553 | +6.164% |
| 2026-07-01 | 24.38 | 24.52 | 24.25 | 24.35 | -0.031% | 40,980 | +6.765% |
| 2026-06-30 | 24.12 | 24.38 | 24.12 | 24.36 | +1.037% | 32,311 | +6.732% |
| 2026-06-29 | 23.95 | 24.11 | 23.86 | 24.11 | +1.902% | 80,139 | +7.839% |
| 2026-06-26 | 23.51 | 23.88 | 23.50 | 23.66 | +0.595% | 42,536 | +9.890% |
| 2026-06-25 | 23.75 | 23.76 | 23.43 | 23.52 | -0.718% | 52,278 | +10.544% |
| 2026-06-24 | 23.90 | 23.92 | 23.60 | 23.69 | -0.754% | 73,496 | +9.751% |
| 2026-06-23 | 23.85 | 24.04 | 23.82 | 23.87 | -0.831% | 54,458 | +8.923% |
| 2026-06-22 | 24.20 | 24.36 | 24.03 | 24.07 | -0.373% | 80,690 | +8.018% |
| 2026-06-18 | 24.35 | 24.35 | 23.97 | 24.16 | +0.207% | 105,152 | +7.616% |
| 2026-06-17 | 24.34 | 24.37 | 24.05 | 24.11 | -0.495% | 104,381 | +7.839% |
| 2026-06-16 | 24.40 | 24.40 | 24.23 | 24.23 | -0.900% | 75,781 | +7.305% |
| 2026-06-15 | 24.45 | 24.52 | 24.30 | 24.45 | +1.284% | 147,013 | +6.339% |
| 2026-06-12 | 24.22 | 24.24 | 23.98 | 24.14 | 0.000% | 100,336 | +7.705% |
| 2026-06-11 | 23.86 | 24.23 | 23.74 | 24.14 | +1.814% | 167,664 | +7.705% |
| 2026-06-10 | 24.01 | 24.08 | 23.71 | 23.71 | -1.249% | 138,424 | +9.658% |
| 2026-06-09 | 24.48 | 24.48 | 23.58 | 24.01 | -1.396% | 450,902 | +8.288% |
| 2026-06-08 | 24.44 | 24.55 | 24.29 | 24.35 | +0.745% | 960,956 | +6.776% |
| 2026-06-05 | 24.85 | 24.85 | 24.14 | 24.17 | -2.893% | 307,774 | +7.571% |
| 2026-06-04 | 24.79 | 24.95 | 24.75 | 24.89 | -0.200% | 201,222 | +4.460% |
| 2026-06-03 | 25.18 | 25.19 | 24.94 | 24.94 | -0.953% | 271,392 | +4.250% |
| 2026-06-02 | 25.20 | 25.20 | 25.06 | 25.18 | +0.020% | 267,156 | +3.257% |
| 2026-06-01 | 25.38 | 25.59 | 25.16 | 25.18 | -0.847% | 693,901 | +3.277% |
| 2026-05-29 | 25.37 | 25.40 | 25.19 | 25.39 | +0.316% | 587,921 | +2.403% |
| 2026-05-28 | 25.03 | 36.30 | 25.02 | 25.31 | 0.000% | 1,032,225 | +2.726% |