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%
FGSM — Frontier Asset Global Small Cap Equity ETF
NYSE ArcaFrontier Asset Global Small Cap Equity ETF
$34.48
+0.35(+1.03%)
- O
- 34.50
- H
- 34.50
- L
- 34.48
- V
- 702
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.48
Period Return+44.42%
Period High$36.25
Period Low$23.68
Avg Daily Volume6.2K
Total Trading Days365
FGSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.50 | $34.50 | $34.48 | $34.48 | +$0.35 | +1.03% | 702 | $34.46 | $34.48 $34.50 |
| Oct 1, 2026 | $33.94 | $34.15 | $33.94 | $34.13 | $-0.04 | -0.11% | 832 | $34.07 | $33.94 $34.15 |
| Sep 30, 2026 | $34.41 | $34.41 | $34.16 | $34.16 | $-0.15 | -0.43% | 1,931 | $34.27 | $34.16 $34.41 |
| Sep 29, 2026 | $34.39 | $34.39 | $34.09 | $34.31 | $-0.15 | -0.45% | 4,863 | $34.27 | $34.09 $34.39 |
| Sep 28, 2026 | $34.49 | $34.53 | $34.46 | $34.46 | $-0.31 | -0.88% | 11,590 | $34.52 | $34.46 $34.53 |
| Sep 25, 2026 | $34.77 | $34.77 | $34.77 | $34.77 | +$0.19 | +0.55% | 971 | $34.75 | $34.77 $34.77 |
| Sep 24, 2026 | $34.53 | $34.58 | $34.51 | $34.58 | $-0.08 | -0.22% | 16,146 | $34.54 | $34.51 $34.58 |
| Sep 23, 2026 | $34.80 | $34.80 | $34.66 | $34.66 | $-0.49 | -1.40% | 738 | $34.75 | $34.66 $34.80 |
| Sep 22, 2026 | $35.03 | $35.15 | $35.03 | $35.15 | +$0.18 | +0.52% | 742 | $35.06 | $35.03 $35.15 |
| Sep 21, 2026 | $34.97 | $35.04 | $34.94 | $34.97 | +$0.15 | +0.42% | 1,174 | $35.00 | $34.94 $35.04 |
| Sep 18, 2026 | $34.82 | $34.82 | $34.82 | $34.82 | $-0.19 | -0.54% | 172 | $34.79 | $34.82 $34.82 |
| Sep 17, 2026 | $35.07 | $35.07 | $35.01 | $35.01 | +$0.20 | +0.57% | 980 | $35.05 | $35.01 $35.07 |
| Sep 16, 2026 | $35.00 | $35.00 | $34.72 | $34.81 | $-0.11 | -0.32% | 2,005 | $34.82 | $34.72 $35.00 |
| Sep 15, 2026 | $34.99 | $34.99 | $34.87 | $34.92 | $-0.09 | -0.26% | 2,254 | $34.95 | $34.87 $34.99 |
| Sep 14, 2026 | $34.98 | $35.09 | $34.98 | $35.01 | $-0.23 | -0.66% | 1,149 | $35.00 | $34.98 $35.09 |
| Sep 11, 2026 | $35.26 | $35.28 | $35.20 | $35.25 | +$0.25 | +0.71% | 10,355 | $35.25 | $35.20 $35.28 |
| Sep 10, 2026 | $35.10 | $35.12 | $34.96 | $35.00 | $-0.33 | -0.94% | 85,677 | $35.01 | $34.96 $35.12 |
| Sep 9, 2026 | $35.38 | $35.38 | $35.30 | $35.33 | $-0.29 | -0.82% | 1,283 | $35.33 | $35.30 $35.38 |
| Sep 8, 2026 | $35.74 | $35.76 | $35.62 | $35.62 | $-0.30 | -0.84% | 965 | $35.74 | $35.62 $35.76 |
| Sep 4, 2026 | $35.88 | $35.92 | $35.88 | $35.92 | +$0.08 | +0.22% | 768 | $35.88 | $35.88 $35.92 |
| Sep 3, 2026 | $35.87 | $35.90 | $35.83 | $35.84 | +$0.32 | +0.89% | 2,497 | $35.86 | $35.83 $35.90 |
| Sep 2, 2026 | $35.52 | $35.53 | $35.49 | $35.53 | +$0.26 | +0.75% | 1,270 | $35.52 | $35.49 $35.53 |
| Sep 1, 2026 | $35.56 | $35.56 | $35.26 | $35.26 | $-0.39 | -1.10% | 1,390 | $35.38 | $35.26 $35.56 |
| Aug 31, 2026 | $35.65 | $35.65 | $35.65 | $35.65 | $-0.13 | -0.35% | 237 | $35.61 | $35.65 $35.65 |
| Aug 28, 2026 | $35.86 | $35.86 | $35.77 | $35.78 | $-0.27 | -0.75% | 1,976 | $35.83 | $35.77 $35.86 |
| Aug 27, 2026 | $36.08 | $36.08 | $36.05 | $36.05 | +$0.11 | +0.31% | 251 | $36.07 | $36.05 $36.08 |
| Aug 26, 2026 | $35.89 | $35.98 | $35.89 | $35.94 | $-0.01 | -0.02% | 5,374 | $35.90 | $35.89 $35.98 |
| Aug 25, 2026 | $35.89 | $35.95 | $35.89 | $35.95 | +$0.12 | +0.32% | 528 | $35.89 | $35.89 $35.95 |
| Aug 24, 2026 | $36.20 | $36.20 | $35.77 | $35.83 | $-0.14 | -0.38% | 3,662 | $35.89 | $35.77 $36.20 |
| Aug 21, 2026 | $35.99 | $35.99 | $35.97 | $35.97 | +$0.30 | +0.84% | 1,008 | $35.98 | $35.97 $35.99 |