FIZY
Fitz-Gerald Must Have Portfolio and Options Overlay ETF
stockNYSEETF
At CloseSep 30, 2026 3:13:42 PM EDT
26.00USD0.000%(0.00)14,624
After-hoursOct 2, 2026 4:10:30 PM EDT
26.11USD+0.433%(+0.11)
FIZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.17 | 26.24 | 26.11 | 26.11 | +0.984% | 15,364 | 0.000% |
| 2026-10-01 | 25.91 | 25.93 | 25.80 | 25.86 | -0.238% | 8,491 | +0.984% |
| 2026-09-30 | 26.01 | 26.11 | 25.86 | 25.92 | -0.364% | 16,440 | +0.743% |
| 2026-09-29 | 26.15 | 26.15 | 26.00 | 26.01 | -0.563% | 10,359 | +0.376% |
| 2026-09-28 | 26.25 | 26.25 | 26.16 | 26.16 | -0.282% | 7,801 | -0.189% |
| 2026-09-25 | 26.35 | 26.35 | 26.14 | 26.24 | -0.214% | 13,847 | -0.470% |
| 2026-09-24 | 26.22 | 26.32 | 26.11 | 26.29 | +0.351% | 10,303 | -0.683% |
| 2026-09-23 | 26.35 | 26.35 | 26.10 | 26.20 | +0.063% | 45,714 | -0.335% |
| 2026-09-22 | 26.16 | 26.26 | 26.14 | 26.18 | -0.043% | 20,481 | -0.272% |
| 2026-09-21 | 25.94 | 26.25 | 25.84 | 26.20 | +1.744% | 12,012 | -0.315% |
| 2026-09-18 | 25.69 | 25.75 | 25.54 | 25.75 | -0.328% | 7,527 | +1.424% |
| 2026-09-17 | 25.77 | 25.84 | 25.59 | 25.83 | +1.627% | 9,059 | +1.092% |
| 2026-09-16 | 25.43 | 25.63 | 25.25 | 25.42 | -0.448% | 10,895 | +2.736% |
| 2026-09-15 | 25.43 | 25.54 | 25.41 | 25.53 | +0.294% | 8,421 | +2.276% |
| 2026-09-14 | 25.39 | 25.56 | 25.25 | 25.46 | +0.218% | 12,655 | +2.577% |
| 2026-09-11 | 25.48 | 25.48 | 25.36 | 25.40 | +0.693% | 9,753 | +2.801% |
| 2026-09-10 | 25.35 | 25.35 | 25.15 | 25.23 | -0.645% | 21,430 | +3.513% |
| 2026-09-09 | 25.58 | 25.58 | 25.38 | 25.39 | -0.782% | 5,640 | +2.846% |
| 2026-09-08 | 25.62 | 25.71 | 25.55 | 25.59 | -0.131% | 18,285 | +2.042% |
| 2026-09-04 | 25.95 | 25.95 | 25.59 | 25.62 | -1.417% | 23,688 | +1.908% |
| 2026-09-03 | 25.52 | 26.04 | 25.52 | 25.99 | +1.992% | 17,030 | +0.464% |
| 2026-09-02 | 25.74 | 25.74 | 25.43 | 25.48 | -0.943% | 20,465 | +2.466% |
| 2026-09-01 | 25.91 | 25.91 | 25.67 | 25.73 | -0.944% | 29,191 | +1.500% |
| 2026-08-31 | 25.80 | 25.97 | 25.80 | 25.97 | +0.511% | 15,250 | +0.542% |
| 2026-08-28 | 26.14 | 26.14 | 25.73 | 25.84 | -0.830% | 21,772 | +1.055% |
| 2026-08-27 | 25.61 | 26.06 | 25.61 | 26.06 | +1.901% | 24,928 | +0.217% |
| 2026-08-26 | 25.50 | 25.62 | 25.37 | 25.57 | -0.292% | 16,120 | +2.122% |
| 2026-08-25 | 25.80 | 25.80 | 25.62 | 25.64 | -0.041% | 8,330 | +1.823% |
| 2026-08-24 | 25.87 | 25.87 | 25.62 | 25.66 | -0.868% | 15,809 | +1.782% |
| 2026-08-21 | 25.73 | 25.96 | 25.73 | 25.88 | +0.675% | 28,054 | +0.899% |
| 2026-08-20 | 26.25 | 26.25 | 25.70 | 25.71 | -2.238% | 28,593 | +1.580% |
| 2026-08-19 | 26.44 | 26.44 | 26.25 | 26.30 | -0.432% | 32,703 | -0.694% |
| 2026-08-18 | 26.40 | 26.49 | 26.25 | 26.41 | -0.155% | 15,930 | -1.123% |
| 2026-08-17 | 26.58 | 26.58 | 26.45 | 26.45 | -0.339% | 44,736 | -1.276% |
| 2026-08-14 | 26.62 | 26.62 | 26.44 | 26.54 | -0.132% | 28,918 | -1.610% |
| 2026-08-13 | 26.60 | 26.67 | 26.44 | 26.57 | +0.792% | 19,989 | -1.740% |
| 2026-08-12 | 26.29 | 26.38 | 26.29 | 26.37 | +0.401% | 11,665 | -0.962% |
| 2026-08-11 | 26.45 | 26.45 | 26.24 | 26.26 | -0.283% | 28,821 | -0.565% |
| 2026-08-10 | 26.18 | 26.43 | 26.18 | 26.34 | +0.825% | 36,827 | -0.846% |
| 2026-08-07 | 25.95 | 26.12 | 25.90 | 26.12 | +1.488% | 18,488 | -0.028% |
| 2026-08-06 | 25.85 | 25.85 | 25.70 | 25.74 | +0.085% | 14,053 | +1.460% |
| 2026-08-05 | 25.97 | 25.97 | 25.70 | 25.71 | -0.676% | 35,121 | +1.546% |
| 2026-08-04 | 25.48 | 25.93 | 25.48 | 25.89 | 0.000% | 44,182 | +0.860% |