Fitz-Gerald Must Have Portfolio ETF (FITZ)
NYSEARCA: FITZ · Real-Time Price · USD
26.29
-0.10 (-0.38%)
Oct 13, 2026, 4:00 PM EDT - Market closed
FITZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26.39 | 26.40 | 26.27 | 26.29 | 26.29 | -0.38% | 27,121 |
| Oct 12, 2026 | 26.52 | 26.52 | 26.32 | 26.39 | 26.39 | -0.30% | 29,767 |
| Oct 9, 2026 | 26.33 | 26.47 | 26.24 | 26.47 | 26.47 | 1.03% | 50,981 |
| Oct 8, 2026 | 26.33 | 26.33 | 26.10 | 26.20 | 26.20 | -0.19% | 39,433 |
| Oct 7, 2026 | 26.37 | 26.37 | 26.20 | 26.25 | 26.25 | -0.57% | 48,013 |
| Oct 6, 2026 | 26.25 | 26.48 | 26.25 | 26.40 | 26.40 | 1.15% | 44,850 |
| Oct 5, 2026 | 25.94 | 26.15 | 25.94 | 26.10 | 26.10 | 0.62% | 35,338 |
| Oct 2, 2026 | 25.91 | 26.05 | 25.90 | 25.94 | 25.94 | 0.82% | 26,387 |
| Oct 1, 2026 | 25.75 | 25.81 | 25.67 | 25.73 | 25.73 | 0.04% | 24,232 |
| Sep 30, 2026 | 25.91 | 25.94 | 25.72 | 25.72 | 25.72 | -0.23% | 25,680 |
| Sep 29, 2026 | 25.90 | 25.90 | 25.73 | 25.78 | 25.78 | -0.42% | 41,839 |
| Sep 28, 2026 | 25.93 | 26.07 | 25.87 | 25.89 | 25.89 | -0.42% | 27,376 |
| Sep 25, 2026 | 26.01 | 26.03 | 25.89 | 26.00 | 26.00 | - | 25,654 |
| Sep 24, 2026 | 25.88 | 26.07 | 25.88 | 26.00 | 26.00 | 0.12% | 36,854 |
| Sep 23, 2026 | 26.02 | 26.07 | 25.92 | 25.97 | 25.97 | 0.15% | 27,823 |
| Sep 22, 2026 | 25.93 | 25.95 | 25.79 | 25.93 | 25.93 | 0.12% | 32,731 |
| Sep 21, 2026 | 25.63 | 25.92 | 25.62 | 25.90 | 25.90 | 1.54% | 49,672 |
| Sep 18, 2026 | 25.62 | 25.62 | 25.35 | 25.51 | 25.51 | -0.14% | 19,531 |
| Sep 17, 2026 | 25.52 | 25.63 | 25.46 | 25.60 | 25.54 | 1.47% | 38,327 |
| Sep 16, 2026 | 25.24 | 25.41 | 25.10 | 25.23 | 25.17 | -0.08% | 25,857 |
| Sep 15, 2026 | 25.22 | 25.30 | 25.15 | 25.25 | 25.19 | 0.28% | 19,701 |
| Sep 14, 2026 | 25.10 | 25.30 | 25.10 | 25.18 | 25.12 | 0.28% | 36,677 |
| Sep 11, 2026 | 25.17 | 25.24 | 25.07 | 25.11 | 25.05 | 0.60% | 27,688 |
| Sep 10, 2026 | 25.00 | 25.09 | 24.96 | 24.96 | 24.90 | -0.64% | 45,127 |
| Sep 9, 2026 | 25.25 | 25.26 | 25.08 | 25.12 | 25.06 | -0.42% | 49,919 |
| Sep 8, 2026 | 25.24 | 25.33 | 25.23 | 25.23 | 25.17 | -0.06% | 24,303 |
| Sep 4, 2026 | 25.45 | 25.45 | 25.18 | 25.24 | 25.18 | -1.02% | 25,243 |
| Sep 3, 2026 | 25.22 | 25.58 | 25.21 | 25.50 | 25.44 | 1.63% | 65,210 |
| Sep 2, 2026 | 25.31 | 25.32 | 25.06 | 25.09 | 25.03 | -0.63% | 21,601 |
| Sep 1, 2026 | 25.35 | 25.38 | 25.20 | 25.25 | 25.19 | -0.94% | 38,448 |
| Aug 31, 2026 | 25.34 | 25.49 | 25.29 | 25.49 | 25.43 | 0.63% | 22,590 |
| Aug 28, 2026 | 25.56 | 25.58 | 25.26 | 25.33 | 25.27 | -0.71% | 49,955 |
| Aug 27, 2026 | 25.21 | 25.53 | 25.21 | 25.51 | 25.45 | 1.63% | 58,982 |
| Aug 26, 2026 | 25.00 | 25.15 | 24.98 | 25.10 | 25.04 | 0.08% | 57,435 |
| Aug 25, 2026 | 25.19 | 25.24 | 25.08 | 25.08 | 25.02 | -0.24% | 29,705 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.09 | 25.14 | 25.08 | -0.86% | 18,666 |
| Aug 21, 2026 | 25.27 | 25.41 | 25.19 | 25.36 | 25.30 | 0.83% | 24,590 |
| Aug 20, 2026 | 25.51 | 25.51 | 25.15 | 25.15 | 25.09 | -1.91% | 63,625 |
| Aug 19, 2026 | 25.70 | 25.72 | 25.58 | 25.64 | 25.58 | -0.12% | 114,853 |
| Aug 18, 2026 | 25.65 | 25.74 | 25.60 | 25.67 | 25.61 | -0.27% | 37,787 |
| Aug 17, 2026 | 25.85 | 25.85 | 25.73 | 25.74 | 25.68 | -0.43% | 56,404 |
| Aug 14, 2026 | 25.89 | 25.91 | 25.80 | 25.85 | 25.79 | - | 35,170 |
| Aug 13, 2026 | 25.75 | 25.94 | 25.72 | 25.85 | 25.79 | 0.58% | 48,563 |
| Aug 12, 2026 | 25.69 | 25.71 | 25.59 | 25.70 | 25.64 | 0.39% | 37,748 |
| Aug 11, 2026 | 25.74 | 25.74 | 25.57 | 25.60 | 25.54 | -0.23% | 40,173 |
| Aug 10, 2026 | 25.51 | 25.75 | 25.48 | 25.66 | 25.60 | 0.51% | 60,821 |
| Aug 7, 2026 | 25.26 | 25.53 | 25.25 | 25.53 | 25.47 | 1.59% | 40,490 |
| Aug 6, 2026 | 25.23 | 25.23 | 25.09 | 25.13 | 25.07 | 0.08% | 27,916 |
| Aug 5, 2026 | 25.39 | 25.39 | 25.11 | 25.11 | 25.05 | -0.75% | 38,763 |
| Aug 4, 2026 | 24.81 | 25.34 | 24.81 | 25.30 | 25.24 | 3.02% | 77,811 |