Get the Stockscreener App
28.53
0.96%
-0.2776
After Hours:
28.53
-0.0038
-0.01%
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, 2026, is $28.53.
- Smi 3 Fourteen Full Cycle Trend Etf all-time high stock price is $30.75, occurred on August 13, 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 32.41% to $28.53 now.
- The 52-week high stock price for FCTE is $30.75, representing a 7.77% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for FCTE is $23.89, indicating a -16.26% 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $28.80 | $28.53 | $0.2683 | 9,902.0 | -0.96% |
| Sep 08, 2026 | $28.95 | $28.76 | $0.19 | 54,405.0 | +0.33% |
| Sep 04, 2026 | $28.75 | $28.59 | $0.16 | 19,717.0 | +0.38% |
| Sep 03, 2026 | $28.61 | $28.20 | $0.415 | 9,389.0 | +0.64% |
| Sep 02, 2026 | $28.47 | $28.22 | $0.25 | 9,223.0 | -0.19% |
| Sep 01, 2026 | $28.75 | $28.42 | $0.33 | 41,526.0 | -1.47% |
| Aug 31, 2026 | $29.19 | $28.88 | $0.315 | 13,517.0 | -0.40% |
| Aug 28, 2026 | $29.41 | $28.99 | $0.42 | 19,588.0 | -1.46% |
| Aug 27, 2026 | $29.62 | $29.39 | $0.23 | 14,347.0 | -0.41% |
| Aug 26, 2026 | $29.61 | $29.53 | $0.075 | 2,557.0 | +0.43% |
| Aug 25, 2026 | $29.58 | $29.41 | $0.17 | 9,951.0 | +0.26% |
| Aug 24, 2026 | $29.38 | $29.19 | $0.19 | 24,328.0 | -0.35% |
| Aug 21, 2026 | $29.53 | $29.37 | $0.155 | 1,937.0 | +0.68% |
| Aug 20, 2026 | $29.33 | $29.23 | $0.095 | 13,982.0 | -0.43% |
| Aug 19, 2026 | $29.61 | $29.37 | $0.235 | 10,434.0 | -1.08% |
| Aug 18, 2026 | $30.12 | $29.69 | $0.43 | 15,297.0 | -2.36% |
| Aug 17, 2026 | $30.52 | $30.40 | $0.12 | 45,958.0 | +0.47% |
| Aug 14, 2026 | $30.45 | $30.21 | $0.235 | 7,803.0 | -0.60% |
| Aug 13, 2026 | $30.75 | $30.48 | $0.2719 | 7,538.0 | -0.44% |
| Aug 12, 2026 | $30.73 | $30.59 | $0.145 | 15,872.0 | +0.63% |
| Aug 11, 2026 | $30.63 | $30.37 | $0.2599 | 10,668.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $28.95 | $28.20 | $0.755 | 154,064.0 | -1.28% |
| Aug, 2026 | $30.75 | $28.50 | $2.25 | 371,395.0 | -0.67% |
| Jul, 2026 | $29.73 | $28.52 | $1.21 | 605,375.0 | -0.37% |
| 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% |
0.50%
7.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):