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%
FISR — State Street Fixed Income Sector Rotation ETF
NYSE ArcaState Street Fixed Income Sector Rotation ETF
$24.37
-0.04(-0.16%)
- O
- 24.48
- H
- 24.48
- L
- 24.34
- V
- 53.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.37
Period Return-4.02%
Period High$26.38
Period Low$24.26
Avg Daily Volume148.9K
Total Trading Days365
FISR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.48 | $24.48 | $24.34 | $24.37 | $-0.04 | -0.16% | 53,254 | $24.40 | $24.34 $24.48 |
| Oct 1, 2026 | $24.30 | $24.43 | $24.26 | $24.41 | +$0.00 | +0.00% | 128,268 | $24.38 | $24.26 $24.43 |
| Sep 30, 2026 | $24.50 | $24.50 | $24.40 | $24.41 | $-0.07 | -0.29% | 58,952 | $24.44 | $24.40 $24.50 |
| Sep 29, 2026 | $24.46 | $24.48 | $24.41 | $24.48 | $-0.02 | -0.08% | 61,566 | $24.46 | $24.41 $24.48 |
| Sep 28, 2026 | $24.56 | $24.56 | $24.45 | $24.50 | $-0.10 | -0.41% | 71,979 | $24.50 | $24.45 $24.56 |
| Sep 25, 2026 | $24.60 | $24.62 | $24.53 | $24.60 | +$0.03 | +0.12% | 91,726 | $24.57 | $24.53 $24.62 |
| Sep 24, 2026 | $24.71 | $24.73 | $24.57 | $24.57 | $-0.14 | -0.56% | 75,603 | $24.64 | $24.57 $24.73 |
| Sep 23, 2026 | $24.90 | $24.90 | $24.67 | $24.71 | $-0.23 | -0.93% | 85,305 | $24.71 | $24.67 $24.90 |
| Sep 22, 2026 | $24.92 | $24.95 | $24.87 | $24.94 | +$0.03 | +0.10% | 163,122 | $24.90 | $24.87 $24.95 |
| Sep 21, 2026 | $24.88 | $24.92 | $24.88 | $24.92 | +$0.07 | +0.26% | 81,832 | $24.91 | $24.88 $24.92 |
| Sep 18, 2026 | $24.82 | $24.86 | $24.82 | $24.85 | $-0.09 | -0.34% | 44,402 | $24.85 | $24.82 $24.86 |
| Sep 17, 2026 | $24.86 | $24.94 | $24.86 | $24.94 | +$0.14 | +0.54% | 99,139 | $24.91 | $24.86 $24.94 |
| Sep 16, 2026 | $24.83 | $24.91 | $24.80 | $24.80 | $-0.01 | -0.02% | 60,004 | $24.86 | $24.80 $24.91 |
| Sep 15, 2026 | $24.79 | $24.83 | $24.79 | $24.81 | $-0.02 | -0.06% | 76,852 | $24.80 | $24.79 $24.83 |
| Sep 14, 2026 | $24.78 | $24.89 | $24.78 | $24.82 | +$0.01 | +0.04% | 104,187 | $24.85 | $24.78 $24.89 |
| Sep 11, 2026 | $24.93 | $24.93 | $24.81 | $24.81 | $-0.04 | -0.16% | 199,008 | $24.87 | $24.81 $24.93 |
| Sep 10, 2026 | $24.93 | $24.95 | $24.85 | $24.85 | $-0.15 | -0.60% | 110,727 | $24.90 | $24.85 $24.95 |
| Sep 9, 2026 | $25.07 | $25.09 | $24.99 | $25.00 | $-0.10 | -0.40% | 1,487,708 | $25.05 | $24.99 $25.09 |
| Sep 8, 2026 | $25.07 | $25.12 | $25.06 | $25.10 | $-0.02 | -0.08% | 65,192 | $25.09 | $25.06 $25.12 |
| Sep 4, 2026 | $25.12 | $25.14 | $25.09 | $25.12 | +$0.00 | +0.00% | 59,159 | $25.12 | $25.09 $25.14 |
| Sep 3, 2026 | $25.19 | $25.19 | $25.10 | $25.12 | +$0.02 | +0.08% | 105,221 | $25.12 | $25.10 $25.19 |
| Sep 2, 2026 | $25.07 | $25.10 | $25.03 | $25.10 | +$0.05 | +0.20% | 121,037 | $25.06 | $25.03 $25.10 |
| Sep 1, 2026 | $25.10 | $25.14 | $25.05 | $25.05 | $-0.17 | -0.67% | 49,920 | $25.07 | $25.05 $25.14 |
| Aug 31, 2026 | $25.23 | $25.23 | $25.18 | $25.22 | $-0.03 | -0.12% | 68,624 | $25.20 | $25.18 $25.23 |
| Aug 28, 2026 | $25.28 | $25.33 | $25.22 | $25.25 | $-0.07 | -0.26% | 43,191 | $25.28 | $25.22 $25.33 |
| Aug 27, 2026 | $25.33 | $25.34 | $25.31 | $25.32 | $-0.05 | -0.18% | 65,213 | $25.32 | $25.31 $25.34 |
| Aug 26, 2026 | $25.34 | $25.36 | $25.30 | $25.36 | $-0.01 | -0.04% | 87,813 | $25.32 | $25.30 $25.36 |
| Aug 25, 2026 | $25.28 | $25.37 | $25.28 | $25.37 | +$0.12 | +0.46% | 97,014 | $25.35 | $25.28 $25.37 |
| Aug 24, 2026 | $25.25 | $25.28 | $25.23 | $25.26 | +$0.02 | +0.06% | 88,998 | $25.26 | $25.23 $25.28 |
| Aug 21, 2026 | $25.23 | $25.24 | $25.15 | $25.24 | $-0.01 | -0.04% | 77,993 | $25.21 | $25.15 $25.24 |