FRUT Historical Prices
Yorkville America MANGOS Plus Index ETF · daily open, high, low, close & volume
Trading days
39
Period high
29.02
Period low
24.32
Period change
-0.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 24.91 | 25.13 | 24.91 | 25.13 | +0.35% | 2,184 |
| Oct 27, 2026 | 24.92 | 25.08 | 24.83 | 25.04 | +1.70% | 768 |
| Oct 26, 2026 | 24.35 | 24.74 | 24.35 | 24.62 | +0.58% | 1,697 |
| Oct 23, 2026 | 24.40 | 24.68 | 24.40 | 24.48 | +0.07% | 4,457 |
| Oct 22, 2026 | 25.27 | 25.27 | 24.32 | 24.46 | -6.59% | 6,122 |
| Oct 21, 2026 | 26.11 | 26.29 | 26.06 | 26.19 | +2.63% | 978 |
| Oct 20, 2026 | 25.67 | 25.70 | 25.52 | 25.52 | -0.70% | 1,061 |
| Oct 19, 2026 | 25.92 | 25.92 | 25.66 | 25.70 | +1.41% | 975 |
| Oct 16, 2026 | 25.60 | 25.60 | 25.34 | 25.34 | -3.41% | 6,694 |
| Oct 15, 2026 | 25.78 | 26.23 | 25.78 | 26.23 | -1.34% | 835 |
| Oct 14, 2026 | 26.69 | 26.69 | 26.58 | 26.59 | -3.70% | 1,454 |
| Oct 13, 2026 | 27.46 | 27.66 | 27.42 | 27.61 | -0.15% | 2,012 |
| Oct 12, 2026 | 27.67 | 27.78 | 27.64 | 27.65 | -0.69% | 7,523 |
| Oct 9, 2026 | 27.90 | 27.90 | 27.85 | 27.85 | +0.07% | 1,487 |
| Oct 8, 2026 | 28.17 | 28.17 | 27.80 | 27.83 | -2.67% | 4,001 |
| Oct 7, 2026 | 28.48 | 28.60 | 28.46 | 28.59 | -0.59% | 10,583 |
| Oct 6, 2026 | 29.02 | 29.02 | 28.76 | 28.76 | +0.17% | 2,824 |
| Oct 5, 2026 | 28.64 | 28.72 | 28.57 | 28.71 | +1.76% | 6,517 |
| Oct 2, 2026 | 28.07 | 28.29 | 28.07 | 28.21 | +1.31% | 1,858 |
| Oct 1, 2026 | 27.75 | 27.94 | 27.74 | 27.85 | -0.01% | 6,611 |
| Sep 30, 2026 | 27.96 | 27.96 | 27.85 | 27.85 | +0.49% | 354 |
| Sep 29, 2026 | 27.85 | 27.85 | 27.54 | 27.72 | +1.06% | 5,499 |
| Sep 28, 2026 | 27.39 | 27.54 | 27.38 | 27.42 | -2.19% | 2,873 |
| Sep 25, 2026 | 27.88 | 28.06 | 27.88 | 28.04 | -0.23% | 2,642 |
| Sep 24, 2026 | 27.55 | 28.14 | 27.55 | 28.10 | +0.93% | 3,232 |
| Sep 23, 2026 | 28.32 | 28.32 | 27.84 | 27.84 | -1.91% | 6,543 |
| Sep 22, 2026 | 28.01 | 28.54 | 28.01 | 28.39 | +0.88% | 13,906 |
| Sep 21, 2026 | 27.51 | 28.21 | 27.51 | 28.14 | +4.31% | 8,288 |
| Sep 18, 2026 | 26.92 | 26.98 | 26.89 | 26.98 | +0.24% | 6,601 |
| Sep 17, 2026 | 26.72 | 26.91 | 26.72 | 26.91 | +2.35% | 6,608 |
| Sep 16, 2026 | 26.46 | 26.59 | 26.29 | 26.29 | +1.84% | 7,268 |
| Sep 15, 2026 | 26.04 | 26.04 | 25.80 | 25.82 | -0.71% | 3,623 |
| Sep 14, 2026 | 25.89 | 26.18 | 25.86 | 26.00 | -1.68% | 11,012 |
| Sep 11, 2026 | 26.43 | 26.53 | 26.40 | 26.44 | -1.00% | 5,063 |
| Sep 9, 2026 | 26.87 | 26.95 | 26.71 | 26.71 | +0.15% | 6,837 |
| Sep 8, 2026 | 26.54 | 26.80 | 26.35 | 26.67 | +1.46% | 20,120 |
| Sep 4, 2026 | 26.04 | 26.29 | 26.04 | 26.29 | +1.15% | 8,490 |
| Sep 3, 2026 | 25.44 | 26.02 | 25.44 | 25.98 | +2.85% | 2,106 |
| Sep 2, 2026 | 24.95 | 25.27 | 24.95 | 25.27 | - | 4,018 |
Daily open, high, low, close and volume for Yorkville America MANGOS Plus Index ETF (FRUT). Showing 39 trading days. Unadjusted prices.