What is the all time high of FRUT?

Yorkville America MANGOS Plus Index ETF (FRUT) closed at its highest ever adjusted price, $28.39, on Sep 22, 2026. Its lowest close was $24.91 on Sep 1, 2026.

How much has FRUT returned since Aug 31, 2026?

+8.9% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in FRUT history?

-3.4% from the Sep 22, 2026 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does FRUT historical data go?

The daily series starts on Aug 31, 2026 and runs to Sep 28, 2026: 22 trading sessions across 0.1 years. Minute bars start on Aug 31, 2026 and are captured forward, never backfilled.

Are FRUT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FRUT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 31, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE Arca · FRUT · ETF

Yorkville America MANGOS Plus Index ETF (FRUT) ETF price history

Every NYSE Arca trading session of Yorkville America MANGOS Plus Index ETF from Aug 31, 2026 to Sep 28, 2026: 22 daily bars, adjusted for splits and dividends, with minute bars from Aug 31, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FRUT data, free key Year by year table

FRUT adjusted close, 2026 to 2026

FRUTYorkville America MANGOS Plus Index ETF

$27.42

$28.39
All time high, 2026: $28.54
52 week high, $24.66 low: 22
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

FRUT key facts

Yorkville America MANGOS Plus Index ETF (FRUT) closed at $27.42 on Sep 28, 2026 on NYSE Arca.
FRUT's all time high close is $28.39, set on Sep 22, 2026; its all time low close is $24.91 on Sep 1, 2026.
FRUT's 52 week range is $24.66 to $28.54.
FRUT's deepest drawdown was -3.4% from Sep 22, 2026 to Sep 28, 2026.
DataCedar holds 22 daily sessions of FRUT history from Aug 31, 2026 and minute bars from Aug 31, 2026, adjusted for splits and dividends, served by the API under a key.

FRUT price chart, 2026 to 2026

Adjusted daily close. 22 sampled points across the full history; the API serves every session.

FRUT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	n/a
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Aug 31, 2026	+8.9%

FRUT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $28.39 on Sep 22, 2026
All time low close: $24.91 on Sep 1, 2026
52 week high: $28.54 on Sep 22, 2026
52 week low: $24.66 on Sep 1, 2026
Deepest drawdown: -3.4% from Sep 22, 2026 to Sep 28, 2026, not yet recovered
Best single session: +4.3% on Sep 21, 2026
Worst single session: -2.2% on Sep 28, 2026
Volatility, 1 year annualised: 26.4%
Sessions closing higher, 1 year: 67%

FRUT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 31, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$25.12	$28.54	$24.66	$27.42	n/a	164.5K	22

FRUT monthly closes, last 12 months

Month	Month end close	Change
September 2026	$27.42	+8.9%
August 2026	$25.19	n/a

About the FRUT data

Daily bars. 22 sessions from Aug 31, 2026 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Aug 31, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FRUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE Arca

FRGN Horizon International Equity ETF
FRI First Trust S&P REIT Index Fund
FRIZ Franklin Dividend Growth ETF
FRTY Alger Mid Cap 40 ETF
FSCC Federated Hermes MDT Small Cap Core ETF
FSEC Fidelity Investment Grade Securitized ETF
FSEG Fidelity Enhanced Small Cap Growth ETF
FSEV Fidelity Enhanced Small Cap Value ETF

Browse NYSE Arca

Historical data guides

Common questions

FRUT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market