Get the Stockscreener App
28.87
0.19%
0.0536
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 July 24, 2026, is $28.87.
- Smi 3 Fourteen Full Cycle Trend Etf all-time high stock price is $29.73, occurred on July 01, 2026.
- 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 33.96% to $28.87 now.
- The 52-week high stock price for FCTE is $29.73, representing a 2.98% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for FCTE is $23.89, indicating a -17.24% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $29.08 | $28.84 | $0.24 | 15,428.0 | +0.19% |
| Jul 23, 2026 | $28.82 | $28.75 | $0.0703 | 1,363.0 | +0.07% |
| Jul 22, 2026 | $28.88 | $28.76 | $0.12 | 12,321.0 | -0.03% |
| Jul 21, 2026 | $28.82 | $28.76 | $0.065 | 3,010.0 | +0.95% |
| Jul 20, 2026 | $28.82 | $28.52 | $0.30 | 14,436.0 | -0.65% |
| Jul 17, 2026 | $28.87 | $28.65 | $0.2213 | 10,238.0 | -0.88% |
| Jul 16, 2026 | $29.05 | $28.87 | $0.18 | 13,547.0 | +0.40% |
| Jul 15, 2026 | $28.89 | $28.71 | $0.18 | 154,642.0 | +0.03% |
| Jul 14, 2026 | $28.91 | $28.76 | $0.145 | 17,442.0 | -0.15% |
| Jul 13, 2026 | $29.21 | $28.86 | $0.35 | 31,754.0 | -0.92% |
| Jul 10, 2026 | $29.19 | $28.99 | $0.2045 | 54,827.0 | +0.39% |
| Jul 09, 2026 | $29.12 | $28.97 | $0.1453 | 10,824.0 | +0.55% |
| Jul 08, 2026 | $28.91 | $28.78 | $0.13 | 32,509.0 | -0.08% |
| Jul 07, 2026 | $29.12 | $28.86 | $0.2587 | 34,400.0 | -0.80% |
| Jul 06, 2026 | $29.26 | $28.95 | $0.31 | 26,015.0 | +0.70% |
| Jul 02, 2026 | $29.33 | $28.76 | $0.57 | 31,774.0 | -0.42% |
| Jul 01, 2026 | $29.73 | $29.05 | $0.68 | 50,536.0 | -0.48% |
| Jun 30, 2026 | $29.29 | $29.02 | $0.265 | 22,324.0 | +0.94% |
| Jun 29, 2026 | $29.24 | $28.42 | $0.825 | 35,588.0 | +1.11% |
| Jun 26, 2026 | $28.82 | $28.57 | $0.255 | 35,783.0 | -0.59% |
| Jun 25, 2026 | $28.81 | $28.59 | $0.2199 | 23,961.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $29.73 | $28.52 | $1.21 | 530,494.0 | -1.16% |
| Jun, 2026 | $29.29 | $26.55 | $2.73 | 425,317.0 | +8.64% |
| 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% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):