Get the Stockscreener App
24.71
0.20%
-0.05
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 October 31, 2025, is $24.71.
- 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 14.66% to $24.71 now.
- The 52-week high stock price for FCTE is $27.74, representing a 12.26% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for FCTE is $21.55, indicating a -12.79% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $24.80 | $24.60 | $0.1949 | 348,207.0 | -0.20% |
| Oct 30, 2025 | $24.97 | $24.54 | $0.4312 | 514,612.0 | +0.20% |
| Oct 29, 2025 | $25.41 | $24.61 | $0.80 | 852,828.0 | -3.07% |
| Oct 28, 2025 | $25.64 | $25.48 | $0.1645 | 317,253.0 | -1.00% |
| Oct 27, 2025 | $25.80 | $25.70 | $0.10 | 227,597.0 | +0.02% |
| Oct 24, 2025 | $25.90 | $25.72 | $0.18 | 40,000.0 | -0.12% |
| Oct 23, 2025 | $25.85 | $25.70 | $0.15 | 27,974.0 | +0.17% |
| Oct 22, 2025 | $25.97 | $25.72 | $0.25 | 54,267.0 | -0.41% |
| Oct 21, 2025 | $25.88 | $25.66 | $0.2172 | 19,259.0 | +0.23% |
| Oct 20, 2025 | $25.78 | $25.66 | $0.12 | 34,285.0 | +0.58% |
| Oct 17, 2025 | $25.65 | $25.32 | $0.33 | 24,221.0 | +1.36% |
| Oct 16, 2025 | $25.87 | $25.19 | $0.68 | 28,343.0 | -2.31% |
| Oct 15, 2025 | $26.18 | $25.72 | $0.46 | 27,609.0 | -0.67% |
| Oct 14, 2025 | $26.12 | $25.59 | $0.53 | 16,549.0 | +0.80% |
| Oct 13, 2025 | $25.95 | $25.77 | $0.18 | 16,898.0 | +0.02% |
| Oct 10, 2025 | $26.17 | $25.82 | $0.35 | 90,359.0 | -1.15% |
| Oct 09, 2025 | $26.35 | $26.09 | $0.26 | 41,232.0 | -0.88% |
| Oct 08, 2025 | $26.39 | $26.27 | $0.1215 | 12,513.0 | +0.39% |
| Oct 07, 2025 | $26.31 | $26.20 | $0.1105 | 54,928.0 | +0.08% |
| Oct 06, 2025 | $26.33 | $26.19 | $0.14 | 76,094.0 | -0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $26.56 | $24.54 | $2.02 | 3,521,269.0 | -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% |
0.09%
0.22%
Cap:
|
Volume (24h):