Get the Stockscreener App
26.32
0.30%
0.08
After Hours:
26.32
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 September 09, 2025, is $26.32.
- 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 22.13% to $26.32 now.
- The 52-week high stock price for FCTE is $28.25, representing a 7.33% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for FCTE is $21.55, indicating a -18.12% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $26.33 | $26.18 | $0.145 | 74,335.0 | +0.30% |
| Sep 08, 2025 | $26.25 | $26.01 | $0.245 | 116,370.0 | +0.65% |
| Sep 05, 2025 | $26.23 | $25.91 | $0.3216 | 94,942.0 | -0.08% |
| Sep 04, 2025 | $26.10 | $25.90 | $0.20 | 620,772.0 | +0.62% |
| Sep 03, 2025 | $25.95 | $25.75 | $0.205 | 123,624.0 | +0.23% |
| Sep 02, 2025 | $25.99 | $25.62 | $0.37 | 225,204.0 | -1.00% |
| Aug 29, 2025 | $26.17 | $25.80 | $0.37 | 285,225.0 | +0.11% |
| Aug 28, 2025 | $26.11 | $25.94 | $0.17 | 442,069.0 | +0.12% |
| Aug 27, 2025 | $26.10 | $25.98 | $0.12 | 571,198.0 | -0.04% |
| Aug 26, 2025 | $26.08 | $25.96 | $0.12 | 326,520.0 | +0.19% |
| Aug 25, 2025 | $26.27 | $26.01 | $0.26 | 292,512.0 | -1.15% |
| Aug 22, 2025 | $26.50 | $26.24 | $0.26 | 628,113.0 | +0.62% |
| Aug 21, 2025 | $26.26 | $26.16 | $0.10 | 67,502.0 | -0.65% |
| Aug 20, 2025 | $26.37 | $26.22 | $0.15 | 11,411.0 | +0.71% |
| Aug 19, 2025 | $26.26 | $25.93 | $0.33 | 41,092.0 | +0.71% |
| Aug 18, 2025 | $26.04 | $25.93 | $0.11 | 30,105.0 | -0.19% |
| Aug 15, 2025 | $26.18 | $26.00 | $0.175 | 62,224.0 | -0.13% |
| Aug 14, 2025 | $26.10 | $25.99 | $0.11 | 52,774.0 | -0.18% |
| Aug 13, 2025 | $26.10 | $25.84 | $0.2607 | 91,886.0 | +0.68% |
| Aug 12, 2025 | $25.95 | $25.82 | $0.135 | 80,360.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.33 | $25.62 | $0.71 | 1,329,582.0 | +0.73% |
| 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%
0.91%
Cap:
|
Volume (24h):