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%
ETFT — Fundsmith Equity ETF
NYSE ArcaFundsmith Equity ETF
$9.84
+0.04(+0.45%)
- O
- 9.84
- H
- 9.84
- L
- 9.84
- V
- 348.68
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.84
Period Return-1.27%
Period High$11.14
Period Low$8.72
Avg Daily Volume13.6K
Total Trading Days210
ETFT — Historical OHLCV Price & Volume Table
Dec 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | +$0.04 | +0.45% | 349 | $9.83 | $9.84 $9.84 |
| Oct 1, 2026 | $9.83 | $9.86 | $9.77 | $9.80 | $-0.05 | -0.49% | 896 | $9.83 | $9.77 $9.86 |
| Sep 30, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | $-0.04 | -0.36% | 245 | $9.87 | $9.84 $9.85 |
| Sep 29, 2026 | $9.87 | $9.88 | $9.84 | $9.88 | +$0.01 | +0.10% | 1,570 | $9.86 | $9.84 $9.88 |
| Sep 28, 2026 | $9.84 | $9.87 | $9.84 | $9.87 | $-0.04 | -0.40% | 1,375 | $9.86 | $9.84 $9.87 |
| Sep 25, 2026 | $9.84 | $9.92 | $9.84 | $9.91 | +$0.03 | +0.25% | 9,573 | $9.89 | $9.84 $9.92 |
| Sep 24, 2026 | $9.85 | $9.89 | $9.85 | $9.89 | +$0.02 | +0.25% | 282 | $9.86 | $9.85 $9.89 |
| Sep 23, 2026 | $9.88 | $9.88 | $9.82 | $9.86 | $-0.01 | -0.15% | 6,295 | $9.84 | $9.82 $9.88 |
| Sep 22, 2026 | $9.94 | $9.94 | $9.85 | $9.87 | $-0.04 | -0.43% | 1,218 | $9.89 | $9.85 $9.94 |
| Sep 21, 2026 | $9.83 | $9.92 | $9.83 | $9.92 | +$0.12 | +1.20% | 210 | $9.86 | $9.83 $9.92 |
| Sep 18, 2026 | $9.87 | $9.87 | $9.80 | $9.80 | $-0.07 | -0.71% | 1,238 | $9.86 | $9.80 $9.87 |
| Sep 17, 2026 | $9.84 | $9.87 | $9.84 | $9.87 | +$0.03 | +0.30% | 550 | $9.84 | $9.84 $9.87 |
| Sep 16, 2026 | $9.86 | $9.93 | $9.84 | $9.84 | $-0.01 | -0.06% | 6,218 | $9.87 | $9.84 $9.93 |
| Sep 15, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $-0.05 | -0.55% | 60 | $9.83 | $9.85 $9.85 |
| Sep 14, 2026 | $9.83 | $9.91 | $9.83 | $9.90 | +$0.09 | +0.96% | 864 | $9.90 | $9.83 $9.91 |
| Sep 11, 2026 | $9.76 | $9.82 | $9.76 | $9.81 | +$0.06 | +0.58% | 406 | $9.80 | $9.76 $9.82 |
| Sep 10, 2026 | $9.74 | $9.75 | $9.74 | $9.75 | $-0.02 | -0.21% | 279 | $9.91 | $9.74 $9.75 |
| Sep 9, 2026 | $9.77 | $9.77 | $9.77 | $9.77 | $-0.09 | -0.90% | 19 | $9.78 | $9.77 $9.77 |
| Sep 8, 2026 | $9.94 | $9.94 | $9.85 | $9.86 | $-0.15 | -1.47% | 9,334 | $9.87 | $9.85 $9.94 |
| Sep 4, 2026 | $10.07 | $10.07 | $10.01 | $10.01 | $-0.06 | -0.60% | 268 | $10.06 | $10.01 $10.07 |
| Sep 3, 2026 | $10.09 | $10.11 | $10.07 | $10.07 | +$0.04 | +0.36% | 462 | $10.10 | $10.07 $10.11 |
| Sep 2, 2026 | $9.97 | $10.07 | $9.97 | $10.03 | +$0.04 | +0.39% | 1,080 | $10.02 | $9.97 $10.07 |
| Sep 1, 2026 | $10.11 | $10.11 | $9.99 | $9.99 | $-0.14 | -1.37% | 9,382 | $10.05 | $9.99 $10.11 |
| Aug 31, 2026 | $10.18 | $10.18 | $10.13 | $10.13 | $-0.08 | -0.77% | 322 | $10.18 | $10.13 $10.18 |
| Aug 28, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.00 | +0.04% | 112 | $10.23 | $10.21 $10.21 |
| Aug 27, 2026 | $10.18 | $10.21 | $10.18 | $10.21 | +$0.07 | +0.66% | 1,667 | $10.18 | $10.18 $10.21 |
| Aug 26, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | $-0.02 | -0.24% | 94 | $10.13 | $10.14 $10.14 |
| Aug 25, 2026 | $10.10 | $10.16 | $10.10 | $10.16 | +$0.07 | +0.67% | 255 | $10.12 | $10.10 $10.16 |
| Aug 24, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.03 | +0.34% | 227 | $10.09 | $10.10 $10.10 |
| Aug 21, 2026 | $10.07 | $10.07 | $10.05 | $10.06 | +$0.03 | +0.30% | 5,122 | $10.05 | $10.05 $10.07 |