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%
FMCE — FM Compounders Equity ETF
NYSE ArcaFM Compounders Equity ETF
$28.59
+0.13(+0.46%)
- O
- 28.59
- H
- 28.59
- L
- 28.59
- V
- 12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.59
Period Return+19.39%
Period High$29.41
Period Low$23.85
Avg Daily Volume287
Total Trading Days365
FMCE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.59 | $28.59 | $28.59 | $28.59 | +$0.13 | +0.46% | 12 | $28.70 | $28.59 $28.59 |
| Oct 1, 2026 | $28.43 | $28.46 | $28.43 | $28.46 | +$0.04 | +0.13% | 313 | $28.43 | $28.43 $28.46 |
| Sep 30, 2026 | $28.51 | $28.51 | $28.42 | $28.42 | $-0.02 | -0.08% | 186 | $28.51 | $28.42 $28.51 |
| Sep 29, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | +$0.09 | +0.32% | 75 | $28.32 | $28.45 $28.45 |
| Sep 28, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | $-0.30 | -1.04% | 11 | $28.42 | $28.35 $28.35 |
| Sep 25, 2026 | $28.65 | $28.65 | $28.65 | $28.65 | +$0.11 | +0.39% | 11 | $28.57 | $28.65 $28.65 |
| Sep 24, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +$0.03 | +0.12% | 14 | $28.52 | $28.54 $28.54 |
| Sep 23, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | $-0.19 | -0.65% | 9 | $28.59 | $28.51 $28.51 |
| Sep 22, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | $-0.08 | -0.28% | 270 | $28.69 | $28.69 $28.69 |
| Sep 21, 2026 | $28.80 | $28.80 | $28.77 | $28.77 | +$0.37 | +1.29% | 141 | $28.77 | $28.77 $28.80 |
| Sep 18, 2026 | $28.40 | $28.41 | $28.40 | $28.41 | $-0.02 | -0.07% | 114 | $28.39 | $28.40 $28.41 |
| Sep 17, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | +$0.23 | +0.83% | 11 | $28.38 | $28.43 $28.43 |
| Sep 16, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | +$0.03 | +0.11% | 16 | $28.27 | $28.20 $28.20 |
| Sep 15, 2026 | $28.24 | $28.24 | $28.17 | $28.17 | $-0.21 | -0.74% | 229 | $28.24 | $28.17 $28.24 |
| Sep 14, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | $-0.12 | -0.44% | 9 | $28.32 | $28.38 $28.38 |
| Sep 11, 2026 | $28.49 | $28.50 | $28.49 | $28.50 | +$0.21 | +0.74% | 224 | $28.51 | $28.49 $28.50 |
| Sep 10, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | $-0.24 | -0.83% | 10 | $28.35 | $28.29 $28.29 |
| Sep 9, 2026 | $28.53 | $28.53 | $28.53 | $28.53 | $-0.25 | -0.88% | 9 | $28.56 | $28.53 $28.53 |
| Sep 8, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $-0.11 | -0.40% | 29 | $28.88 | $28.78 $28.78 |
| Sep 4, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | $-0.02 | -0.09% | 19 | $28.88 | $28.89 $28.89 |
| Sep 3, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | +$0.20 | +0.71% | 17 | $28.88 | $28.92 $28.92 |
| Sep 2, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | +$0.15 | +0.53% | 17 | $28.70 | $28.71 $28.71 |
| Sep 1, 2026 | $28.74 | $28.74 | $28.56 | $28.56 | $-0.35 | -1.22% | 134 | $28.72 | $28.56 $28.74 |
| Aug 31, 2026 | $28.99 | $28.99 | $28.92 | $28.92 | $-0.22 | -0.74% | 210 | $28.99 | $28.92 $28.99 |
| Aug 28, 2026 | $29.13 | $29.13 | $29.13 | $29.13 | +$0.03 | +0.09% | 22 | $29.17 | $29.13 $29.13 |
| Aug 27, 2026 | $29.14 | $29.14 | $29.10 | $29.10 | +$0.03 | +0.09% | 800 | $29.14 | $29.10 $29.14 |
| Aug 26, 2026 | $29.08 | $29.08 | $29.08 | $29.08 | +$0.14 | +0.50% | 80 | $29.03 | $29.08 $29.08 |
| Aug 25, 2026 | $28.93 | $28.93 | $28.93 | $28.93 | +$0.05 | +0.17% | 19 | $28.96 | $28.93 $28.93 |
| Aug 24, 2026 | $28.88 | $28.88 | $28.88 | $28.88 | $-0.01 | -0.03% | 14 | $28.88 | $28.88 $28.88 |
| Aug 21, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | +$0.06 | +0.22% | 51 | $28.89 | $28.89 $28.89 |