MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUTY — U.S. Defense ETF
NYSE ArcaU.S. Defense ETF
$26.94
+0.11(+0.40%)
- O
- 27.10
- H
- 27.13
- L
- 26.89
- V
- 2.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.94
Period Return+8.94%
Period High$29.37
Period Low$23.20
Avg Daily Volume2.6K
Total Trading Days125
DUTY — Historical OHLCV Price & Volume Table
Apr 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.10 | $27.13 | $26.89 | $26.94 | +$0.11 | +0.40% | 2,280 | $26.98 | $26.89 $27.13 |
| Oct 1, 2026 | $26.82 | $26.83 | $26.71 | $26.83 | +$0.14 | +0.52% | 559 | $26.76 | $26.71 $26.83 |
| Sep 30, 2026 | $26.86 | $26.99 | $26.69 | $26.69 | +$0.03 | +0.12% | 1,742 | $26.91 | $26.69 $26.99 |
| Sep 29, 2026 | $26.65 | $26.66 | $26.55 | $26.66 | $-0.14 | -0.51% | 1,040 | $26.65 | $26.55 $26.66 |
| Sep 28, 2026 | $26.80 | $26.91 | $26.80 | $26.80 | $-0.09 | -0.32% | 2,630 | $26.81 | $26.80 $26.91 |
| Sep 25, 2026 | $27.09 | $27.09 | $26.89 | $26.89 | $-0.43 | -1.56% | 1,883 | $27.01 | $26.89 $27.09 |
| Sep 24, 2026 | $27.32 | $27.58 | $27.31 | $27.31 | $-0.07 | -0.27% | 8,085 | $27.49 | $27.31 $27.58 |
| Sep 23, 2026 | $27.28 | $27.46 | $27.28 | $27.38 | +$0.28 | +1.02% | 3,360 | $27.41 | $27.28 $27.46 |
| Sep 22, 2026 | $27.51 | $27.51 | $26.85 | $27.11 | $-0.20 | -0.73% | 2,578 | $27.06 | $26.85 $27.51 |
| Sep 21, 2026 | $27.09 | $27.33 | $27.09 | $27.31 | +$0.65 | +2.44% | 1,857 | $27.23 | $27.09 $27.33 |
| Sep 18, 2026 | $26.60 | $26.68 | $26.54 | $26.66 | $-0.38 | -1.42% | 3,218 | $26.60 | $26.54 $26.68 |
| Sep 17, 2026 | $27.17 | $27.17 | $26.95 | $27.04 | +$0.21 | +0.78% | 4,283 | $27.05 | $26.95 $27.17 |
| Sep 16, 2026 | $26.75 | $26.94 | $26.73 | $26.83 | $-0.01 | -0.02% | 1,350 | $26.84 | $26.73 $26.94 |
| Sep 15, 2026 | $26.57 | $27.00 | $26.45 | $26.84 | +$0.19 | +0.72% | 2,346 | $26.73 | $26.45 $27.00 |
| Sep 14, 2026 | $25.90 | $26.75 | $25.90 | $26.64 | +$0.98 | +3.82% | 9,386 | $26.60 | $25.90 $26.75 |
| Sep 11, 2026 | $25.91 | $25.91 | $25.60 | $25.66 | $-0.09 | -0.36% | 2,978 | $25.66 | $25.60 $25.91 |
| Sep 10, 2026 | $25.75 | $26.00 | $25.75 | $25.76 | $-0.08 | -0.30% | 2,591 | $25.87 | $25.75 $26.00 |
| Sep 9, 2026 | $26.24 | $26.24 | $25.83 | $25.83 | $-0.28 | -1.08% | 2,299 | $25.99 | $25.83 $26.24 |
| Sep 8, 2026 | $26.12 | $26.21 | $26.05 | $26.11 | $-0.05 | -0.19% | 4,266 | $26.19 | $26.05 $26.21 |
| Sep 4, 2026 | $26.19 | $26.19 | $26.17 | $26.17 | $-0.32 | -1.21% | 1,018 | $26.23 | $26.17 $26.19 |
| Sep 3, 2026 | $26.32 | $26.49 | $26.26 | $26.49 | +$0.46 | +1.77% | 3,103 | $26.36 | $26.26 $26.49 |
| Sep 2, 2026 | $26.63 | $26.63 | $25.96 | $26.02 | $-0.60 | -2.24% | 5,788 | $26.11 | $25.96 $26.63 |
| Sep 1, 2026 | $27.20 | $27.20 | $26.62 | $26.62 | $-0.77 | -2.81% | 2,227 | $26.91 | $26.62 $27.20 |
| Aug 31, 2026 | $27.20 | $27.39 | $27.20 | $27.39 | +$0.04 | +0.15% | 431 | $27.28 | $27.20 $27.39 |
| Aug 28, 2026 | $27.28 | $27.42 | $27.28 | $27.35 | $-0.45 | -1.62% | 1,959 | $27.38 | $27.28 $27.42 |
| Aug 27, 2026 | $27.20 | $27.80 | $27.20 | $27.80 | +$0.97 | +3.62% | 1,440 | $27.50 | $27.20 $27.80 |
| Aug 26, 2026 | $26.66 | $26.83 | $26.66 | $26.83 | +$0.35 | +1.30% | 671 | $26.66 | $26.66 $26.83 |
| Aug 25, 2026 | $27.01 | $27.01 | $26.48 | $26.48 | $-0.40 | -1.49% | 1,879 | $26.69 | $26.48 $27.01 |
| Aug 24, 2026 | $28.00 | $28.00 | $26.87 | $26.88 | $-0.56 | -2.06% | 2,843 | $27.24 | $26.87 $28.00 |
| Aug 21, 2026 | $27.29 | $27.45 | $27.29 | $27.45 | +$0.15 | +0.55% | 1,398 | $27.37 | $27.29 $27.45 |