Fitz-Gerald Must Have Portfolio and Options Overlay ETF (FIZY)
NYSEARCA: FIZY · Real-Time Price · USD
26.47
-0.07 (-0.26%)
Oct 13, 2026, 4:00 PM EDT - Market closed
FIZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26.50 | 26.55 | 26.44 | 26.47 | 26.47 | -0.26% | 11,324 |
| Oct 12, 2026 | 26.79 | 26.79 | 26.52 | 26.54 | 26.54 | -0.36% | 11,332 |
| Oct 9, 2026 | 26.43 | 26.65 | 26.43 | 26.64 | 26.64 | 1.29% | 12,085 |
| Oct 8, 2026 | 26.45 | 26.49 | 26.26 | 26.30 | 26.30 | -0.47% | 10,567 |
| Oct 7, 2026 | 26.46 | 26.49 | 26.35 | 26.42 | 26.42 | -0.67% | 10,482 |
| Oct 6, 2026 | 26.50 | 26.73 | 26.50 | 26.67 | 26.60 | 1.42% | 14,217 |
| Oct 5, 2026 | 26.10 | 26.32 | 26.10 | 26.29 | 26.22 | 0.69% | 17,124 |
| Oct 2, 2026 | 26.17 | 26.24 | 26.11 | 26.11 | 26.04 | 0.98% | 15,364 |
| Oct 1, 2026 | 25.91 | 25.93 | 25.80 | 25.86 | 25.79 | -0.24% | 8,491 |
| Sep 30, 2026 | 26.01 | 26.11 | 25.86 | 25.92 | 25.85 | -0.09% | 16,440 |
| Sep 29, 2026 | 26.15 | 26.15 | 26.01 | 26.02 | 25.88 | -0.56% | 10,358 |
| Sep 28, 2026 | 26.25 | 26.25 | 26.16 | 26.16 | 26.02 | -0.28% | 7,801 |
| Sep 25, 2026 | 26.35 | 26.35 | 26.14 | 26.24 | 26.10 | -0.21% | 13,847 |
| Sep 24, 2026 | 26.22 | 26.32 | 26.11 | 26.29 | 26.15 | 0.35% | 10,302 |
| Sep 23, 2026 | 26.35 | 26.35 | 26.10 | 26.20 | 26.06 | 0.33% | 45,713 |
| Sep 22, 2026 | 26.16 | 26.26 | 26.14 | 26.18 | 25.97 | -0.04% | 20,481 |
| Sep 21, 2026 | 25.94 | 26.25 | 25.84 | 26.20 | 25.99 | 1.74% | 12,011 |
| Sep 18, 2026 | 25.69 | 25.75 | 25.54 | 25.75 | 25.54 | -0.33% | 7,527 |
| Sep 17, 2026 | 25.77 | 25.84 | 25.59 | 25.83 | 25.62 | 1.63% | 9,059 |
| Sep 16, 2026 | 25.43 | 25.63 | 25.25 | 25.42 | 25.21 | -0.18% | 10,894 |
| Sep 15, 2026 | 25.43 | 25.54 | 25.41 | 25.53 | 25.26 | 0.29% | 8,421 |
| Sep 14, 2026 | 25.39 | 25.56 | 25.25 | 25.46 | 25.19 | 0.22% | 12,655 |
| Sep 11, 2026 | 25.48 | 25.48 | 25.37 | 25.40 | 25.13 | 0.69% | 9,753 |
| Sep 10, 2026 | 25.35 | 25.35 | 25.15 | 25.23 | 24.96 | -0.64% | 21,429 |
| Sep 9, 2026 | 25.58 | 25.58 | 25.38 | 25.39 | 25.12 | -0.51% | 5,640 |
| Sep 8, 2026 | 25.62 | 25.71 | 25.55 | 25.59 | 25.25 | -0.13% | 18,285 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.59 | 25.62 | 25.28 | -1.42% | 23,688 |
| Sep 3, 2026 | 25.52 | 26.04 | 25.52 | 25.99 | 25.65 | 1.99% | 17,029 |
| Sep 2, 2026 | 25.74 | 25.74 | 25.43 | 25.48 | 25.14 | -0.68% | 20,465 |
| Sep 1, 2026 | 25.91 | 25.91 | 25.67 | 25.73 | 25.32 | -0.94% | 29,191 |
| Aug 31, 2026 | 25.81 | 25.97 | 25.80 | 25.97 | 25.56 | 0.51% | 15,249 |
| Aug 28, 2026 | 26.14 | 26.14 | 25.73 | 25.84 | 25.43 | -0.83% | 21,771 |
| Aug 27, 2026 | 25.61 | 26.06 | 25.61 | 26.06 | 25.64 | 1.90% | 24,927 |
| Aug 26, 2026 | 25.50 | 25.62 | 25.37 | 25.57 | 25.16 | -0.02% | 16,120 |
| Aug 25, 2026 | 25.80 | 25.80 | 25.62 | 25.65 | 25.17 | -0.04% | 8,330 |
| Aug 24, 2026 | 25.87 | 25.87 | 25.62 | 25.66 | 25.18 | -0.87% | 15,808 |
| Aug 21, 2026 | 25.73 | 25.96 | 25.73 | 25.88 | 25.40 | 0.68% | 28,054 |
| Aug 20, 2026 | 26.25 | 26.25 | 25.70 | 25.71 | 25.23 | -2.24% | 28,593 |
| Aug 19, 2026 | 26.44 | 26.44 | 26.25 | 26.30 | 25.80 | -0.16% | 32,703 |
| Aug 18, 2026 | 26.40 | 26.49 | 26.25 | 26.41 | 25.85 | -0.15% | 15,930 |
| Aug 17, 2026 | 26.58 | 26.58 | 26.45 | 26.45 | 25.89 | -0.34% | 44,735 |
| Aug 14, 2026 | 26.62 | 26.62 | 26.44 | 26.54 | 25.98 | -0.13% | 28,917 |
| Aug 13, 2026 | 26.60 | 26.67 | 26.44 | 26.58 | 26.01 | 0.79% | 19,988 |
| Aug 12, 2026 | 26.29 | 26.38 | 26.29 | 26.37 | 25.80 | 0.40% | 11,664 |
| Aug 11, 2026 | 26.45 | 26.45 | 26.24 | 26.26 | 25.70 | -0.28% | 28,820 |
| Aug 10, 2026 | 26.18 | 26.43 | 26.18 | 26.34 | 25.77 | 0.83% | 36,827 |
| Aug 7, 2026 | 25.95 | 26.12 | 25.90 | 26.12 | 25.56 | 1.49% | 18,487 |
| Aug 6, 2026 | 25.85 | 25.85 | 25.70 | 25.74 | 25.19 | 0.09% | 14,053 |
| Aug 5, 2026 | 25.97 | 25.97 | 25.70 | 25.72 | 25.17 | -0.68% | 35,121 |