Get the Stockscreener App
26.26
0.98%
-0.314
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 09, 2025, is $26.26.
- 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 21.84% to $26.26 now.
- The 52-week high stock price for FCTE is $28.25, representing a 7.59% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for FCTE is $21.55, indicating a -17.92% 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 |
|---|---|---|---|---|---|
| Jun 09, 2025 | $26.67 | $26.27 | $0.40 | 5,957.0 | -1.13% |
| Jun 06, 2025 | $26.64 | $26.49 | $0.15 | 37,203.0 | +0.74% |
| Jun 05, 2025 | $26.62 | $26.35 | $0.2728 | 15,885.0 | -0.66% |
| Jun 04, 2025 | $26.68 | $26.54 | $0.14 | 36,201.0 | -0.30% |
| Jun 03, 2025 | $26.86 | $26.32 | $0.5417 | 83,210.0 | +0.79% |
| Jun 02, 2025 | $26.47 | $26.12 | $0.35 | 81,249.0 | +0.46% |
| May 30, 2025 | $26.38 | $26.08 | $0.3008 | 52,835.0 | +0.23% |
| May 29, 2025 | $26.38 | $26.12 | $0.26 | 125,202.0 | +0.14% |
| May 28, 2025 | $26.34 | $26.20 | $0.1413 | 69,080.0 | -0.33% |
| May 27, 2025 | $26.29 | $26.10 | $0.19 | 59,645.0 | +1.74% |
| May 23, 2025 | $25.98 | $25.75 | $0.23 | 64,440.0 | -0.96% |
| May 22, 2025 | $26.27 | $26.09 | $0.19 | 12,294.0 | -0.23% |
| May 21, 2025 | $26.61 | $26.15 | $0.46 | 28,598.0 | -2.68% |
| May 20, 2025 | $26.97 | $26.79 | $0.18 | 22,183.0 | -0.65% |
| May 19, 2025 | $27.09 | $26.77 | $0.3225 | 28,542.0 | +0.32% |
| May 16, 2025 | $26.97 | $26.67 | $0.3001 | 164,671.0 | +1.05% |
| May 15, 2025 | $26.72 | $26.43 | $0.2898 | 60,395.0 | -0.07% |
| May 14, 2025 | $26.86 | $26.65 | $0.21 | 71,625.0 | -0.15% |
| May 13, 2025 | $26.89 | $26.69 | $0.2036 | 74,064.0 | -0.04% |
| May 12, 2025 | $26.75 | $26.50 | $0.25 | 107,209.0 | +4.05% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $26.86 | $26.12 | $0.7399 | 259,705.0 | -0.11% |
| 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% |
1.11%
0.05%
Cap:
|
Volume (24h):