NYSE Arca · USFE · ETF
First Eagle US Equity ETF (USFE) ETF price history
Every NYSE Arca trading session of First Eagle US Equity ETF from Jan 28, 2026 to Sep 28, 2026: 168 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
USFE adjusted close, 2026 to 2026
- $38.29
- All time high, 2026
- $38.29
- 52 week high, $32.62 low
- 168
- 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.
USFE key facts
- First Eagle US Equity ETF (USFE) closed at $36.26 on Sep 28, 2026 on NYSE Arca.
- USFE's all time high close is $38.29, set on Sep 3, 2026; its all time low close is $32.62 on Mar 27, 2026.
- USFE's 52 week range is $32.62 to $38.29.
- USFE's deepest drawdown was -9.4% from Feb 11, 2026 to Mar 27, 2026.
- DataCedar holds 168 daily sessions of USFE history from Jan 28, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USFE price chart, 2026 to 2026
USFE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +7.1% |
| 6 months | +11.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2026 | +3.5% |
USFE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.29 on Sep 3, 2026
- All time low close
- $32.62 on Mar 27, 2026
- 52 week high
- $38.29 on Sep 3, 2026
- 52 week low
- $32.62 on Mar 27, 2026
- Deepest drawdown
- -9.4% from Feb 11, 2026 to Mar 27, 2026, recovered Aug 4, 2026
- Best single session
- +1.8% on Apr 8, 2026
- Worst single session
- -2.1% on Jun 17, 2026
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 52%
USFE 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 Jan 28, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.02 | $38.29 | $32.62 | $36.26 | n/a | 179.5K | 168 |
USFE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.26 | -4.4% |
| August 2026 | $37.91 | +6.9% |
| July 2026 | $35.45 | +4.8% |
| June 2026 | $33.82 | -2.8% |
| May 2026 | $34.81 | +0.5% |
| April 2026 | $34.62 | +4.3% |
| March 2026 | $33.19 | -6.8% |
| February 2026 | $35.63 | +2.2% |
| January 2026 | $34.85 | n/a |
About the USFE data
Daily bars. 168 sessions from Jan 28, 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 Jul 13, 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 Jan 28, 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/USFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USCI United States Commodity Index Funds Trust
- USD ProShares Ultra Semiconductors
- USDU WisdomTree Bloomberg U.S. Dollar Bullish Fund
- USE USCF Energy Commodity Strategy Absolute Return Fund
- USFR WisdomTree Floating Rate Treasury Fund
- USG USCF Gold Strategy Plus Income Fund
- USL United States 12 Month Oil Fund, LP
- USLV Direxion Daily Silver Bull 2X ETF
Common questions
USFE share price history
