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%
FMKT — The Free Markets ETF
NYSE ArcaThe Free Markets ETF
$21.92
+0.19(+0.88%)
- O
- 21.99
- H
- 22.07
- L
- 21.92
- V
- 2.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.92
Period Return+10.37%
Period High$24.88
Period Low$19.55
Avg Daily Volume13.1K
Total Trading Days331
FMKT — Historical OHLCV Price & Volume Table
Jun 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.99 | $22.07 | $21.92 | $21.92 | +$0.19 | +0.88% | 2,717 | $21.99 | $21.92 $22.07 |
| Oct 1, 2026 | $21.54 | $21.73 | $21.54 | $21.73 | +$0.03 | +0.12% | 739 | $21.57 | $21.54 $21.73 |
| Sep 30, 2026 | $21.88 | $21.88 | $21.70 | $21.70 | $-0.11 | -0.50% | 2,586 | $21.77 | $21.70 $21.88 |
| Sep 29, 2026 | $21.79 | $21.82 | $21.76 | $21.81 | $-0.08 | -0.38% | 1,367 | $21.78 | $21.76 $21.82 |
| Sep 28, 2026 | $22.00 | $22.01 | $21.88 | $21.90 | $-0.28 | -1.25% | 1,384 | $21.97 | $21.88 $22.01 |
| Sep 25, 2026 | $22.08 | $22.21 | $22.08 | $22.17 | $-0.03 | -0.15% | 464 | $22.13 | $22.08 $22.21 |
| Sep 24, 2026 | $22.14 | $22.23 | $22.11 | $22.21 | $-0.10 | -0.44% | 1,553 | $22.13 | $22.11 $22.23 |
| Sep 23, 2026 | $22.30 | $22.30 | $22.30 | $22.30 | $-0.13 | -0.60% | 82 | $22.40 | $22.30 $22.30 |
| Sep 22, 2026 | $22.54 | $22.54 | $22.42 | $22.44 | $-0.02 | -0.10% | 5,848 | $22.45 | $22.42 $22.54 |
| Sep 21, 2026 | $22.42 | $22.50 | $22.40 | $22.46 | +$0.27 | +1.20% | 7,764 | $22.46 | $22.40 $22.50 |
| Sep 18, 2026 | $22.16 | $22.19 | $22.16 | $22.19 | +$0.13 | +0.60% | 313 | $22.14 | $22.16 $22.19 |
| Sep 17, 2026 | $22.05 | $22.06 | $22.05 | $22.06 | +$0.33 | +1.53% | 706 | $22.05 | $22.05 $22.06 |
| Sep 16, 2026 | $21.93 | $21.93 | $21.73 | $21.73 | $-0.22 | -1.01% | 1,000 | $21.90 | $21.73 $21.93 |
| Sep 15, 2026 | $22.04 | $22.04 | $21.95 | $21.95 | $-0.35 | -1.58% | 412 | $22.03 | $21.95 $22.04 |
| Sep 14, 2026 | $22.22 | $22.30 | $22.22 | $22.30 | $-0.10 | -0.43% | 238 | $22.24 | $22.22 $22.30 |
| Sep 11, 2026 | $22.51 | $22.51 | $22.40 | $22.40 | +$0.15 | +0.67% | 1,667 | $22.46 | $22.40 $22.51 |
| Sep 10, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | $-0.30 | -1.33% | 138 | $22.31 | $22.25 $22.25 |
| Sep 9, 2026 | $22.65 | $22.65 | $22.55 | $22.55 | $-0.20 | -0.86% | 2,438 | $22.65 | $22.55 $22.65 |
| Sep 8, 2026 | $22.93 | $22.93 | $22.75 | $22.75 | $-0.20 | -0.88% | 698 | $22.90 | $22.75 $22.93 |
| Sep 4, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $-0.06 | -0.24% | 118 | $22.91 | $22.95 $22.95 |
| Sep 3, 2026 | $22.91 | $23.00 | $22.91 | $23.00 | +$0.56 | +2.51% | 976 | $22.96 | $22.91 $23.00 |
| Sep 2, 2026 | $22.45 | $22.45 | $22.44 | $22.44 | +$0.13 | +0.58% | 262 | $22.43 | $22.44 $22.45 |
| Sep 1, 2026 | $22.43 | $22.43 | $22.31 | $22.31 | $-0.25 | -1.11% | 527 | $22.36 | $22.31 $22.43 |
| Aug 31, 2026 | $22.44 | $22.57 | $22.43 | $22.56 | $-0.01 | -0.05% | 1,251 | $22.52 | $22.43 $22.57 |
| Aug 28, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $-0.30 | -1.31% | 288 | $22.71 | $22.57 $22.57 |
| Aug 27, 2026 | $22.84 | $22.87 | $22.79 | $22.87 | +$0.06 | +0.28% | 4,522 | $22.82 | $22.79 $22.87 |
| Aug 26, 2026 | $22.74 | $22.81 | $22.74 | $22.81 | +$0.16 | +0.70% | 1,839 | $22.74 | $22.74 $22.81 |
| Aug 25, 2026 | $22.50 | $22.65 | $22.50 | $22.65 | +$0.17 | +0.77% | 1,661 | $22.62 | $22.50 $22.65 |
| Aug 24, 2026 | $22.57 | $22.57 | $22.48 | $22.48 | $-0.21 | -0.94% | 836 | $22.54 | $22.48 $22.57 |
| Aug 21, 2026 | $22.57 | $22.69 | $22.57 | $22.69 | +$0.28 | +1.25% | 1,024 | $22.63 | $22.57 $22.69 |