FIZY Historical Prices
NYSEARCA: FIZYTidal Investments LLCDerivative IncomeETFUSD
26.64+0.3399 (+1.29%)
At close: Oct 9, 3:00 PM ET · Delayed 15 min
FIZY price history
The price history for Fitz-Gerald Must Have Portfolio and Options Overlay (FIZY) on this page begins on August 3, 2026, when the stock closed at $26.12; it most recently closed at $26.64 on October 5, 2026. The highest price in this record is $26.73, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FIZY returns
1 week
+2.01%
1 month
+4.90%
FIZY price return, excluding dividends.
FIZY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.43 | 26.65 | 26.43 | 26.64 | +1.29% | |
| 26.45 | 26.49 | 26.26 | 26.30 | -0.47% | |
| 26.46 | 26.49 | 26.35 | 26.42 | -0.94% | |
| 26.50 | 26.73 | 26.50 | 26.67 | +1.45% | |
| 26.10 | 26.32 | 26.10 | 26.29 | +0.69% | |
| 26.17 | 26.24 | 26.11 | 26.11 | +0.97% | |
| 25.91 | 25.93 | 25.80 | 25.86 | -0.23% | |
| 26.01 | 26.11 | 25.86 | 25.92 | -0.35% | |
| 26.15 | 26.15 | 26.01 | 26.01 | -0.57% | |
| 26.25 | 26.25 | 26.16 | 26.16 | -0.30% | |
| 26.35 | 26.35 | 26.14 | 26.24 | -0.19% | |
| 26.22 | 26.32 | 26.11 | 26.29 | +0.34% | |
| 26.35 | 26.35 | 26.10 | 26.20 | +0.08% | |
| 26.16 | 26.26 | 26.14 | 26.18 | -0.08% | |
| 25.94 | 26.25 | 25.84 | 26.20 | +1.75% | |
| 25.69 | 25.75 | 25.54 | 25.75 | -0.31% | |
| 25.77 | 25.84 | 25.59 | 25.83 | +1.61% | |
| 25.43 | 25.63 | 25.25 | 25.42 | -0.43% | |
| 25.43 | 25.54 | 25.41 | 25.53 | +0.27% | |
| 25.39 | 25.56 | 25.25 | 25.46 | +0.24% | |
| 25.48 | 25.48 | 25.37 | 25.40 | +0.67% | |
| 25.35 | 25.35 | 25.15 | 25.23 | -0.63% | |
| 25.58 | 25.58 | 25.38 | 25.39 | -0.78% | |
| 25.62 | 25.71 | 25.55 | 25.59 | -0.12% | |
| 25.95 | 25.95 | 25.59 | 25.62 | -1.42% | |
| 25.52 | 26.04 | 25.52 | 25.99 | +2.00% | |
| 25.74 | 25.74 | 25.43 | 25.48 | -0.97% | |
| 25.91 | 25.91 | 25.67 | 25.73 | -0.92% | |
| 25.81 | 25.97 | 25.80 | 25.97 | +0.50% | |
| 26.14 | 26.14 | 25.73 | 25.84 | -0.84% | |
| 25.61 | 26.06 | 25.61 | 26.06 | +1.92% | |
| 25.50 | 25.62 | 25.37 | 25.57 | -0.31% | |
| 25.80 | 25.80 | 25.62 | 25.65 | -0.04% | |
| 25.87 | 25.87 | 25.62 | 25.66 | -0.85% | |
| 25.73 | 25.96 | 25.73 | 25.88 | +0.66% | |
| 26.25 | 26.25 | 25.70 | 25.71 | -2.24% | |
| 26.44 | 26.44 | 26.25 | 26.30 | -0.42% | |
| 26.40 | 26.49 | 26.25 | 26.41 | -0.15% | |
| 26.58 | 26.58 | 26.45 | 26.45 | -0.34% | |
| 26.62 | 26.62 | 26.44 | 26.54 | -0.15% | |
| 26.60 | 26.67 | 26.44 | 26.58 | +0.80% | |
| 26.29 | 26.38 | 26.29 | 26.37 | +0.42% | |
| 26.45 | 26.45 | 26.24 | 26.26 | -0.30% | |
| 26.18 | 26.43 | 26.18 | 26.34 | +0.84% | |
| 25.95 | 26.12 | 25.90 | 26.12 | +1.48% | |
| 25.85 | 25.85 | 25.70 | 25.74 | +0.08% | |
| 25.97 | 25.97 | 25.70 | 25.72 | -0.66% | |
| 25.48 | 25.94 | 25.48 | 25.89 | — |