MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVRY — Avory Foundational ETF
Cboe BZXAvory Foundational ETF
$24.78
+0.15(+0.60%)
- O
- 24.93
- H
- 24.97
- L
- 24.78
- V
- 45.46K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$24.78
Period Return-3.49%
Period High$26.72
Period Low$20.40
Avg Daily Volume19.4K
Total Trading Days174
AVRY — Historical OHLCV Price & Volume Table
Jan 22, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $24.93 | $24.97 | $24.78 | $24.78 | +$0.15 | +0.60% | 45,463 | $24.92 | $24.78 $24.97 |
| Sep 29, 2026 | $24.58 | $24.64 | $24.58 | $24.64 | +$0.18 | +0.74% | 5,360 | $24.62 | $24.58 $24.64 |
| Sep 28, 2026 | $24.48 | $24.59 | $24.45 | $24.45 | $-0.38 | -1.53% | 3,007 | $24.49 | $24.45 $24.59 |
| Sep 25, 2026 | $24.84 | $24.84 | $24.80 | $24.83 | $-0.20 | -0.80% | 4,177 | $24.83 | $24.80 $24.84 |
| Sep 24, 2026 | $25.11 | $25.11 | $25.03 | $25.03 | +$0.04 | +0.17% | 13,078 | $25.06 | $25.03 $25.11 |
| Sep 23, 2026 | $24.96 | $25.17 | $24.95 | $24.99 | $-0.29 | -1.15% | 19,570 | $25.06 | $24.95 $25.17 |
| Sep 22, 2026 | $25.19 | $25.34 | $25.18 | $25.28 | $-0.10 | -0.41% | 20,231 | $25.28 | $25.18 $25.34 |
| Sep 21, 2026 | $25.11 | $25.45 | $25.11 | $25.39 | +$0.60 | +2.41% | 2,628 | $25.38 | $25.11 $25.45 |
| Sep 18, 2026 | $24.97 | $24.97 | $24.79 | $24.79 | $-0.33 | -1.30% | 8,971 | $24.87 | $24.79 $24.97 |
| Sep 17, 2026 | $25.23 | $25.23 | $25.12 | $25.12 | $-0.02 | -0.09% | 7,871 | $25.19 | $25.12 $25.23 |
| Sep 16, 2026 | $25.35 | $25.39 | $25.09 | $25.14 | $-0.30 | -1.19% | 2,705 | $25.18 | $25.09 $25.39 |
| Sep 15, 2026 | $25.45 | $25.45 | $25.44 | $25.44 | $-0.39 | -1.51% | 2,235 | $25.57 | $25.44 $25.45 |
| Sep 14, 2026 | $25.88 | $25.88 | $25.83 | $25.83 | +$0.61 | +2.40% | 7,460 | $25.86 | $25.83 $25.88 |
| Sep 11, 2026 | $25.27 | $25.29 | $25.23 | $25.23 | +$0.18 | +0.73% | 7,328 | $25.28 | $25.23 $25.29 |
| Sep 10, 2026 | $25.10 | $25.10 | $25.05 | $25.05 | $-0.19 | -0.75% | 310 | $25.11 | $25.05 $25.10 |
| Sep 9, 2026 | $25.34 | $25.34 | $25.22 | $25.23 | $-0.25 | -0.97% | 7,839 | $25.27 | $25.22 $25.34 |
| Sep 8, 2026 | $25.54 | $25.55 | $25.48 | $25.48 | $-0.64 | -2.46% | 1,685 | $25.54 | $25.48 $25.55 |
| Sep 4, 2026 | $26.20 | $26.20 | $26.12 | $26.12 | $-0.33 | -1.24% | 6,853 | $26.20 | $26.12 $26.20 |
| Sep 3, 2026 | $26.22 | $26.45 | $26.22 | $26.45 | +$0.35 | +1.34% | 3,182 | $26.42 | $26.22 $26.45 |
| Sep 2, 2026 | $26.03 | $26.14 | $26.03 | $26.10 | +$0.24 | +0.95% | 3,848 | $26.13 | $26.03 $26.14 |
| Sep 1, 2026 | $25.89 | $25.89 | $25.86 | $25.86 | $-0.63 | -2.39% | 4,189 | $25.89 | $25.86 $25.89 |
| Aug 31, 2026 | $26.31 | $26.49 | $26.31 | $26.49 | +$0.06 | +0.23% | 1,342 | $26.43 | $26.31 $26.49 |
| Aug 28, 2026 | $26.40 | $26.72 | $26.40 | $26.43 | $-0.09 | -0.34% | 3,939 | $26.52 | $26.40 $26.72 |
| Aug 27, 2026 | $26.46 | $26.54 | $26.45 | $26.52 | +$0.94 | +3.67% | 5,561 | $26.53 | $26.45 $26.54 |
| Aug 26, 2026 | $25.64 | $25.64 | $25.48 | $25.58 | $-0.09 | -0.35% | 5,496 | $25.57 | $25.48 $25.64 |
| Aug 25, 2026 | $25.86 | $25.86 | $25.62 | $25.67 | $-0.09 | -0.34% | 9,746 | $25.64 | $25.62 $25.86 |
| Aug 24, 2026 | $25.88 | $25.88 | $25.75 | $25.76 | +$0.11 | +0.42% | 974 | $25.79 | $25.75 $25.88 |
| Aug 21, 2026 | $25.64 | $25.66 | $25.53 | $25.65 | +$0.30 | +1.18% | 6,758 | $25.61 | $25.53 $25.66 |
| Aug 20, 2026 | $25.45 | $25.45 | $25.32 | $25.35 | $-0.25 | -0.97% | 8,020 | $25.39 | $25.32 $25.45 |
| Aug 19, 2026 | $25.60 | $25.68 | $25.60 | $25.60 | +$0.45 | +1.80% | 2,279 | $25.66 | $25.60 $25.68 |