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%
FMCX — FM Focus Equity ETF
NYSE ArcaFM Focus Equity ETF
$36.36
+0.15(+0.43%)
- O
- 36.36
- H
- 36.36
- L
- 36.36
- V
- 16.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.36
Period Return+28.83%
Period High$37.73
Period Low$28.12
Avg Daily Volume591
Total Trading Days365
FMCX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.36 | $36.36 | $36.36 | $36.36 | +$0.15 | +0.43% | 16 | $36.46 | $36.36 $36.36 |
| Oct 1, 2026 | $36.25 | $36.25 | $36.21 | $36.21 | $-0.02 | -0.06% | 242 | $36.25 | $36.21 $36.25 |
| Sep 30, 2026 | $36.35 | $36.35 | $36.23 | $36.23 | $-0.01 | -0.04% | 180 | $36.31 | $36.23 $36.35 |
| Sep 29, 2026 | $36.24 | $36.24 | $36.24 | $36.24 | +$0.13 | +0.36% | 15 | $36.16 | $36.24 $36.24 |
| Sep 28, 2026 | $36.11 | $36.11 | $36.11 | $36.11 | $-0.47 | -1.27% | 73 | $36.25 | $36.11 $36.11 |
| Sep 25, 2026 | $36.58 | $36.58 | $36.58 | $36.58 | +$0.11 | +0.30% | 10 | $36.48 | $36.58 $36.58 |
| Sep 24, 2026 | $36.19 | $36.47 | $36.19 | $36.47 | +$0.01 | +0.02% | 159 | $36.22 | $36.19 $36.47 |
| Sep 23, 2026 | $36.47 | $36.47 | $36.47 | $36.47 | $-0.24 | -0.65% | 13 | $36.50 | $36.47 $36.47 |
| Sep 22, 2026 | $36.67 | $36.71 | $36.67 | $36.71 | +$0.00 | +0.00% | 195 | $36.67 | $36.67 $36.71 |
| Sep 21, 2026 | $36.75 | $36.75 | $36.71 | $36.71 | +$0.54 | +1.50% | 114 | $36.72 | $36.71 $36.75 |
| Sep 18, 2026 | $36.16 | $36.16 | $36.16 | $36.16 | $-0.01 | -0.03% | 19 | $36.07 | $36.16 $36.16 |
| Sep 17, 2026 | $36.20 | $36.20 | $36.17 | $36.17 | +$0.34 | +0.95% | 1,408 | $36.20 | $36.17 $36.20 |
| Sep 16, 2026 | $35.83 | $35.83 | $35.83 | $35.83 | +$0.06 | +0.16% | 16 | $35.88 | $35.83 $35.83 |
| Sep 15, 2026 | $35.94 | $35.94 | $35.78 | $35.78 | $-0.40 | -1.11% | 209 | $35.94 | $35.78 $35.94 |
| Sep 14, 2026 | $36.04 | $36.18 | $36.04 | $36.18 | $-0.15 | -0.42% | 1,986 | $36.04 | $36.04 $36.18 |
| Sep 11, 2026 | $36.33 | $36.33 | $36.33 | $36.33 | +$0.27 | +0.76% | 172 | $36.34 | $36.33 $36.33 |
| Sep 10, 2026 | $36.06 | $36.06 | $36.06 | $36.06 | $-0.35 | -0.96% | 71 | $36.13 | $36.06 $36.06 |
| Sep 9, 2026 | $36.44 | $36.44 | $36.41 | $36.41 | $-0.38 | -1.02% | 149 | $36.44 | $36.41 $36.44 |
| Sep 8, 2026 | $37.00 | $37.00 | $36.79 | $36.79 | $-0.24 | -0.65% | 656 | $36.94 | $36.79 $37.00 |
| Sep 4, 2026 | $36.81 | $37.02 | $36.81 | $37.02 | +$0.02 | +0.05% | 411 | $36.90 | $36.81 $37.02 |
| Sep 3, 2026 | $36.75 | $37.01 | $36.75 | $37.01 | +$0.40 | +1.08% | 417 | $36.76 | $36.75 $37.01 |
| Sep 2, 2026 | $36.61 | $36.61 | $36.61 | $36.61 | +$0.12 | +0.32% | 13 | $36.58 | $36.61 $36.61 |
| Sep 1, 2026 | $36.63 | $36.63 | $36.49 | $36.49 | $-0.58 | -1.57% | 155 | $36.62 | $36.49 $36.63 |
| Aug 31, 2026 | $37.06 | $37.08 | $37.06 | $37.08 | $-0.20 | -0.54% | 173 | $37.06 | $37.06 $37.08 |
| Aug 28, 2026 | $37.28 | $37.28 | $37.28 | $37.28 | +$0.09 | +0.25% | 61 | $37.27 | $37.28 $37.28 |
| Aug 27, 2026 | $37.18 | $37.18 | $37.18 | $37.18 | +$0.27 | +0.73% | 600 | $37.18 | $37.18 $37.18 |
| Aug 26, 2026 | $36.91 | $36.91 | $36.91 | $36.91 | +$0.20 | +0.54% | 15 | $36.80 | $36.91 $36.91 |
| Aug 25, 2026 | $36.71 | $36.71 | $36.71 | $36.71 | +$0.07 | +0.19% | 25 | $36.74 | $36.71 $36.71 |
| Aug 24, 2026 | $36.65 | $36.65 | $36.65 | $36.65 | $-0.12 | -0.34% | 13 | $36.61 | $36.65 $36.65 |
| Aug 21, 2026 | $36.77 | $36.77 | $36.77 | $36.77 | +$0.09 | +0.26% | 63 | $36.79 | $36.77 $36.77 |