Get the Stockscreener App
27.88
1.01%
-0.2857
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History
The historical daily chart and data for Smi 3 Fourteen Full Cycle Trend Etf stock (FCTE), show that the latest closing stock price as of June 17, 2026, is $27.88.
- Smi 3 Fourteen Full Cycle Trend Etf all-time high stock price is $28.25, occurred on October 15, 2024.
- The lowest Smi 3 Fourteen Full Cycle Trend Etf stock price recorded was $21.55 on April 07, 2025. Since then, Smi 3 Fourteen Full Cycle Trend Etf's stock price has risen over 29.39% to $27.88 now.
- The 52-week high stock price for FCTE is $28.21, representing a 1.17% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for FCTE is $23.89, indicating a -14.31% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about FCTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2026 | $28.37 | $27.86 | $0.5099 | 20,265.0 | -1.01% |
| Jun 16, 2026 | $28.38 | $28.10 | $0.28 | 9,218.0 | +0.25% |
| Jun 15, 2026 | $28.21 | $28.06 | $0.15 | 9,685.0 | +0.75% |
| Jun 12, 2026 | $27.99 | $27.73 | $0.26 | 16,531.0 | +0.47% |
| Jun 11, 2026 | $27.87 | $27.26 | $0.61 | 15,616.0 | +2.15% |
| Jun 10, 2026 | $27.70 | $27.13 | $0.575 | 27,404.0 | -1.52% |
| Jun 09, 2026 | $27.66 | $27.28 | $0.38 | 29,304.0 | +1.39% |
| Jun 08, 2026 | $27.37 | $27.21 | $0.155 | 15,508.0 | +0.35% |
| Jun 05, 2026 | $27.41 | $27.12 | $0.2912 | 7,388.0 | -0.88% |
| Jun 04, 2026 | $27.38 | $27.17 | $0.21 | 20,690.0 | +0.80% |
| Jun 03, 2026 | $27.17 | $26.83 | $0.34 | 23,977.0 | +1.16% |
| Jun 02, 2026 | $26.85 | $26.55 | $0.30 | 21,694.0 | +0.76% |
| Jun 01, 2026 | $26.91 | $26.58 | $0.33 | 29,254.0 | -0.95% |
| May 29, 2026 | $27.23 | $26.87 | $0.36 | 49,257.0 | -1.16% |
| May 28, 2026 | $27.33 | $27.02 | $0.31 | 21,594.0 | +0.54% |
| May 27, 2026 | $27.17 | $27.00 | $0.1697 | 13,295.0 | +0.21% |
| May 26, 2026 | $27.06 | $26.89 | $0.17 | 35,560.0 | +0.41% |
| May 22, 2026 | $26.89 | $26.68 | $0.21 | 7,438.0 | +0.79% |
| May 21, 2026 | $26.69 | $26.39 | $0.30 | 4,158.0 | +0.52% |
| May 20, 2026 | $26.54 | $26.27 | $0.2645 | 12,330.0 | +0.97% |
| May 19, 2026 | $26.44 | $26.29 | $0.1548 | 9,442.0 | -0.78% |
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smi 3 Fourteen Full Cycle Trend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smi 3 Fourteen Full Cycle Trend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $28.38 | $26.55 | $1.83 | 266,799.0 | +3.71% |
| May, 2026 | $27.33 | $26.27 | $1.05 | 399,582.0 | -0.83% |
| Apr, 2026 | $27.68 | $24.44 | $3.24 | 479,596.0 | +10.00% |
| Mar, 2026 | $26.71 | $23.89 | $2.82 | 459,431.0 | -8.22% |
| Feb, 2026 | $27.21 | $26.16 | $1.05 | 698,681.0 | +0.82% |
| Jan, 2026 | $27.51 | $24.91 | $2.60 | 905,395.0 | +6.97% |
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.47 | $24.61 | $0.86 | 1,063,261.0 | +0.94% |
| Nov, 2025 | $24.98 | $24.17 | $0.81 | 1,173,234.0 | +1.03% |
| Oct, 2025 | $26.56 | $24.54 | $2.02 | 3,173,062.0 | -7.07% |
| Sep, 2025 | $26.94 | $25.62 | $1.32 | 2,059,649.0 | +1.76% |
| Aug, 2025 | $26.50 | $25.50 | $1.00 | 3,651,168.0 | +0.89% |
| Jul, 2025 | $26.79 | $25.69 | $1.10 | 1,630,478.0 | -2.63% |
| Jun, 2025 | $26.86 | $25.63 | $1.23 | 902,411.0 | +1.14% |
| May, 2025 | $27.09 | $25.40 | $1.69 | 1,373,744.0 | +3.87% |
| Apr, 2025 | $25.64 | $21.55 | $4.09 | 1,952,606.0 | +0.84% |
| Mar, 2025 | $26.60 | $24.62 | $1.98 | 2,028,904.0 | -5.03% |
| Feb, 2025 | $27.27 | $26.03 | $1.24 | 2,406,142.0 | -2.40% |
| Jan, 2025 | $27.74 | $25.61 | $2.13 | 1,515,208.0 | +4.47% |
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.36 | $25.81 | $1.55 | 1,816,498.0 | -3.98% |
| Nov, 2024 | $27.72 | $26.21 | $1.51 | 2,140,178.0 | +2.84% |
| Oct, 2024 | $28.25 | $26.37 | $1.88 | 2,577,025.0 | -4.77% |
| Sep, 2024 | $27.83 | $25.25 | $2.58 | 2,241,108.0 | +2.44% |
| Aug, 2024 | $27.31 | $25.03 | $2.28 | 7,500,969.0 | +1.62% |
| Jul, 2024 | $26.88 | $24.49 | $2.39 | 12,560,336.0 | +0.00% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):