Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FITZ Historical Prices

Fitz-Gerald Must Have Portfolio ETF · daily open, high, low, close & volume

Trading days
111
Period high
36.30
Period low
23.43
Period change
+3.40%
DateOpenHighLowCloseChangeVolume
Nov 4, 202626.1826.3126.0926.17-0.19%32,924
Nov 3, 202626.0926.3426.0926.22+0.28%34,817
Nov 2, 202626.5126.5626.1526.15-0.99%24,571
Oct 30, 202626.6726.6726.2726.41-1.53%61,552
Oct 29, 202626.7726.8626.6926.82+0.49%25,374
Oct 28, 202626.7326.7326.5826.69-0.11%39,010
Oct 27, 202626.6126.7626.5726.72+0.68%43,278
Oct 26, 202626.3726.5826.3426.54+1.26%49,858
Oct 23, 202626.0526.2526.0026.21+0.42%16,395
Oct 22, 202626.2726.2726.0426.10-0.82%74,824
Oct 21, 202626.1026.3226.1026.32+1.06%32,022
Oct 20, 202626.0026.1525.9226.04+0.39%21,596
Oct 19, 202626.0326.0925.9425.94+0.19%16,663
Oct 16, 202626.2626.2625.8025.89-1.07%22,924
Oct 15, 202626.0026.1725.8726.17+0.27%38,811
Oct 14, 202626.2426.2726.0426.10-0.72%39,343
Oct 13, 202626.3926.4026.2726.29-0.38%27,122
Oct 12, 202626.5226.5226.3226.39-0.30%29,792
Oct 9, 202626.3326.4726.2426.47+1.03%50,983
Oct 8, 202626.3326.3326.1026.20-0.19%39,435
Oct 7, 202626.3726.3726.2026.25-0.57%48,014
Oct 6, 202626.2526.4826.2526.40+1.15%44,891
Oct 5, 202625.9426.1525.9426.10+0.62%35,340
Oct 2, 202625.9126.0525.9025.94+0.82%26,390
Oct 1, 202625.7525.8125.6725.73+0.04%24,234
Sep 30, 202625.9125.9425.7225.72-0.23%25,786
Sep 29, 202625.9025.9025.7325.78-0.42%41,840
Sep 28, 202625.9326.0725.8725.89-0.42%27,380
Sep 25, 202626.0126.0325.8926.00+0.00%25,655
Sep 24, 202625.8826.0725.8826.00+0.12%36,855
Sep 23, 202626.0226.0725.9225.97+0.15%27,824
Sep 22, 202625.9325.9525.7925.93+0.12%32,743
Sep 21, 202625.6325.9225.6225.90+1.54%49,674
Sep 18, 202625.6225.6225.3525.51-0.37%19,532
Sep 17, 202625.5225.6325.4525.60+1.47%38,327
Sep 16, 202625.2425.4125.0925.23-0.08%25,857
Sep 15, 202625.2225.3025.1525.25+0.28%19,702
Sep 14, 202625.1025.3025.1025.18+0.28%36,678
Sep 11, 202625.1725.2425.0725.11+0.60%27,689
Sep 10, 202625.0025.0924.9624.96-0.64%45,127
Sep 9, 202625.2525.2525.0825.12-0.42%49,919
Sep 8, 202625.2425.3325.2325.23-0.06%24,302
Sep 4, 202625.4525.4525.1825.24-1.02%25,238
Sep 3, 202625.2225.5725.2125.50+1.63%65,210
Sep 2, 202625.3125.3225.0525.09-1.57%21,602
Aug 31, 202625.3425.4925.2925.49+0.63%22,590
Aug 28, 202625.5625.5825.2625.33-0.71%49,956
Aug 27, 202625.2125.5325.2125.51+1.63%58,982
Aug 26, 202625.0025.1524.9825.10+0.08%57,436
Aug 25, 202625.1925.2425.0825.08-0.24%29,706
Aug 24, 202625.2925.2925.0925.14-0.86%18,667
Aug 21, 202625.2725.4125.1925.36+0.83%24,590
Aug 20, 202625.5125.5125.1525.15-1.91%63,625
Aug 19, 202625.7025.7125.5725.64-0.12%114,854
Aug 18, 202625.6525.7425.6025.67-0.27%37,788
Aug 17, 202625.8525.8525.7325.74-0.43%56,404
Aug 14, 202625.8925.9125.8025.85+0.00%35,171
Aug 13, 202625.7525.9425.7225.85+0.58%48,563
Aug 12, 202625.6925.7125.5925.70+0.39%37,748
Aug 11, 202625.7425.7425.5725.60-0.23%40,173
Aug 10, 202625.5125.7525.4825.66+0.51%60,822
Aug 7, 202625.2625.5325.2525.53+1.59%40,491
Aug 6, 202625.2325.2325.0925.13+0.08%27,916
Aug 5, 202625.3925.3925.1125.11-0.75%38,641
Aug 4, 202624.8125.3424.8125.30+3.02%77,812
Aug 3, 202624.3824.6024.3224.56+1.02%41,394
Jul 31, 202624.2624.3223.9624.31+0.60%42,705
Jul 30, 202623.9324.1723.8624.16+1.66%22,207
Jul 29, 202624.1724.2023.7723.77-1.45%64,443
Jul 28, 202624.2424.2924.0524.12-0.65%25,450
Jul 27, 202624.4024.4624.1724.28+0.09%26,219
Jul 24, 202624.3124.3624.2324.25-0.10%11,311
Jul 23, 202624.2824.3824.1924.28-0.37%31,421
Jul 22, 202624.5124.5124.3424.37-0.60%23,290
Jul 21, 202624.4524.5424.4524.52+0.60%22,500
Jul 20, 202624.5524.6424.3724.37-0.31%26,076
Jul 17, 202624.4024.5624.3324.45-0.47%23,634
Jul 16, 202624.6024.6324.4324.56-0.19%21,947
Jul 15, 202624.7324.7324.4824.61-0.01%24,159
Jul 14, 202624.4524.6624.3924.61+1.01%20,009
Jul 13, 202624.5224.5224.3324.36-0.60%33,045
Jul 10, 202624.6024.6724.4024.51-0.33%21,422
Jul 9, 202624.4524.5924.4024.59+0.37%23,895
Jul 8, 202624.5124.5724.3924.50-0.41%40,976
Jul 7, 202624.7824.7824.5424.60-0.53%66,627
Jul 6, 202624.5824.8224.5724.73+0.98%87,559
Jul 2, 202624.4724.7424.3724.49+0.57%37,553
Jul 1, 202624.3824.5224.2524.35-0.03%40,980
Jun 30, 202624.1224.3824.1224.36+1.04%32,311
Jun 29, 202623.9524.1123.8624.11+1.90%80,139
Jun 26, 202623.5123.8823.5023.66+0.60%42,536
Jun 25, 202623.7523.7623.4323.52-0.72%52,278
Jun 24, 202623.9023.9223.6023.69-0.75%73,496
Jun 23, 202623.8524.0423.8223.87-0.83%54,458
Jun 22, 202624.2024.3624.0324.07-0.37%80,690
Jun 18, 202624.3524.3523.9724.16+0.21%105,152
Jun 17, 202624.3424.3724.0524.11-0.50%104,381
Jun 16, 202624.4024.4024.2324.23-0.90%75,781
Jun 15, 202624.4524.5224.3024.45+1.28%147,013
Jun 12, 202624.2224.2423.9824.14+0.00%100,336
Jun 11, 202623.8624.2323.7424.14+1.81%167,664
Jun 10, 202624.0124.0823.7123.71-1.25%138,424
Jun 9, 202624.4824.4823.5824.01-1.40%450,902
Jun 8, 202624.4424.5524.2924.35+0.74%960,956
Jun 5, 202624.8524.8524.1424.17-2.89%307,774
Jun 4, 202624.7924.9524.7524.89-0.20%201,222
Jun 3, 202625.1825.1924.9424.94-0.95%271,392
Jun 2, 202625.2025.2025.0625.18+0.02%267,156
Jun 1, 202625.3825.5925.1625.18-0.85%693,901
May 29, 202625.3725.4025.1925.39+0.32%587,921
May 28, 202625.0336.3025.0225.31-1,032,225

Daily open, high, low, close and volume for Fitz-Gerald Must Have Portfolio ETF (FITZ). Showing 111 trading days. Unadjusted prices.