Yorkville America MANGOS Plus Index ETF (FRUT)
NYSEARCA: FRUT · Real-Time Price · USD
22.69
-1.54 (-6.35%)
Oct 30, 2026, 4:00 PM EST - Market closed
FRUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.00 | 23.12 | 22.48 | 22.69 | 22.69 | -6.33% | 10,755 |
| Oct 29, 2026 | 24.24 | 24.35 | 24.13 | 24.23 | 24.23 | -3.58% | 2,958 |
| Oct 28, 2026 | 24.91 | 25.13 | 24.91 | 25.13 | 25.13 | 0.35% | 2,183 |
| Oct 27, 2026 | 24.92 | 25.08 | 24.83 | 25.04 | 25.04 | 1.70% | 768 |
| Oct 26, 2026 | 24.35 | 24.74 | 24.35 | 24.62 | 24.62 | 0.58% | 1,697 |
| Oct 23, 2026 | 24.40 | 24.68 | 24.40 | 24.48 | 24.48 | 0.07% | 4,457 |
| Oct 22, 2026 | 25.27 | 25.27 | 24.32 | 24.46 | 24.46 | -6.59% | 6,121 |
| Oct 21, 2026 | 26.11 | 26.29 | 26.06 | 26.19 | 26.19 | 2.63% | 978 |
| Oct 20, 2026 | 25.67 | 25.70 | 25.52 | 25.52 | 25.52 | -0.70% | 1,061 |
| Oct 19, 2026 | 25.92 | 25.92 | 25.67 | 25.70 | 25.70 | 1.41% | 975 |
| Oct 16, 2026 | 25.60 | 25.60 | 25.34 | 25.34 | 25.34 | -3.41% | 6,694 |
| Oct 15, 2026 | 25.78 | 26.23 | 25.78 | 26.23 | 26.23 | -1.34% | 835 |
| Oct 14, 2026 | 26.69 | 26.69 | 26.58 | 26.59 | 26.59 | -3.70% | 1,448 |
| Oct 13, 2026 | 27.47 | 27.66 | 27.42 | 27.61 | 27.61 | -0.15% | 2,011 |
| Oct 12, 2026 | 27.67 | 27.79 | 27.64 | 27.65 | 27.65 | -0.69% | 7,523 |
| Oct 9, 2026 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | 0.07% | 1,486 |
| Oct 8, 2026 | 28.17 | 28.17 | 27.80 | 27.83 | 27.83 | -2.67% | 4,001 |
| Oct 7, 2026 | 28.48 | 28.60 | 28.46 | 28.59 | 28.59 | -0.59% | 10,582 |
| Oct 6, 2026 | 29.03 | 29.03 | 28.76 | 28.76 | 28.76 | 0.17% | 2,782 |
| Oct 5, 2026 | 28.64 | 28.72 | 28.57 | 28.71 | 28.71 | 1.76% | 6,517 |
| Oct 2, 2026 | 28.07 | 28.29 | 28.07 | 28.21 | 28.21 | 1.31% | 1,857 |
| Oct 1, 2026 | 27.75 | 27.94 | 27.74 | 27.85 | 27.85 | -0.01% | 6,611 |
| Sep 30, 2026 | 27.96 | 27.96 | 27.85 | 27.85 | 27.85 | 0.49% | 353 |
| Sep 29, 2026 | 27.85 | 27.85 | 27.54 | 27.72 | 27.72 | 1.06% | 5,498 |
| Sep 28, 2026 | 27.39 | 27.54 | 27.38 | 27.43 | 27.42 | -2.19% | 2,872 |
| Sep 25, 2026 | 27.88 | 28.06 | 27.88 | 28.04 | 28.04 | -0.23% | 2,641 |
| Sep 24, 2026 | 27.55 | 28.14 | 27.55 | 28.10 | 28.10 | 0.93% | 3,232 |
| Sep 23, 2026 | 28.32 | 28.32 | 27.84 | 27.84 | 27.84 | -1.91% | 6,542 |
| Sep 22, 2026 | 28.01 | 28.54 | 28.01 | 28.39 | 28.39 | 0.88% | 13,906 |
| Sep 21, 2026 | 27.51 | 28.21 | 27.51 | 28.14 | 28.14 | 4.31% | 7,999 |
| Sep 18, 2026 | 26.92 | 26.98 | 26.89 | 26.98 | 26.98 | 0.24% | 6,601 |
| Sep 17, 2026 | 26.72 | 26.91 | 26.72 | 26.91 | 26.91 | 2.35% | 6,607 |
| Sep 16, 2026 | 26.46 | 26.59 | 26.29 | 26.29 | 26.29 | 1.84% | 7,268 |
| Sep 15, 2026 | 26.04 | 26.04 | 25.80 | 25.82 | 25.82 | -0.71% | 3,623 |
| Sep 14, 2026 | 25.89 | 26.18 | 25.87 | 26.00 | 26.00 | -1.68% | 11,011 |
| Sep 11, 2026 | 26.43 | 26.53 | 26.40 | 26.44 | 26.44 | 0.85% | 5,054 |
| Sep 10, 2026 | 26.31 | 26.46 | 26.21 | 26.22 | 26.22 | -1.83% | 9,125 |
| Sep 9, 2026 | 26.87 | 26.95 | 26.71 | 26.71 | 26.71 | 0.15% | 6,725 |
| Sep 8, 2026 | 26.54 | 26.80 | 26.35 | 26.67 | 26.67 | 1.46% | 19,962 |
| Sep 4, 2026 | 26.04 | 26.29 | 26.04 | 26.29 | 26.29 | 1.15% | 3,027 |
| Sep 3, 2026 | 25.44 | 26.02 | 25.44 | 25.99 | 25.99 | 2.85% | 2,011 |
| Sep 2, 2026 | 24.95 | 25.27 | 24.95 | 25.27 | 25.27 | 1.42% | 4,017 |
| Sep 1, 2026 | 25.19 | 25.19 | 24.66 | 24.91 | 24.91 | -1.11% | 14,565 |