Get the Stockscreener App
30.29
0.60%
-0.1843
After Hours:
30.29
-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 August 14, 2026, is $30.29.
- 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 40.57% to $30.29 now.
- The 52-week high stock price for FCTE is $30.75, representing a 1.51% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for FCTE is $23.89, indicating a -21.13% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 10, 2026 | $30.59 | $30.18 | $0.4069 | 13,871.0 | -0.46% |
| Aug 07, 2026 | $30.36 | $29.91 | $0.4456 | 14,152.0 | +0.61% |
| Aug 06, 2026 | $30.36 | $30.09 | $0.2699 | 42,834.0 | -0.25% |
| Aug 05, 2026 | $30.37 | $30.12 | $0.2486 | 14,061.0 | +0.48% |
| Aug 04, 2026 | $30.11 | $28.50 | $1.61 | 24,246.0 | +2.64% |
| Aug 03, 2026 | $29.30 | $28.98 | $0.3198 | 48,454.0 | +0.68% |
| Jul 31, 2026 | $29.17 | $28.75 | $0.4151 | 31,259.0 | +1.22% |
| Jul 30, 2026 | $28.75 | $28.52 | $0.23 | 16,123.0 | +0.81% |
| Jul 29, 2026 | $28.98 | $28.52 | $0.4616 | 8,813.0 | -1.90% |
| Jul 28, 2026 | $29.11 | $28.65 | $0.465 | 7,035.0 | +0.49% |
| Jul 27, 2026 | $28.97 | $28.80 | $0.17 | 27,079.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $30.75 | $28.50 | $2.25 | 207,302.0 | +4.10% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):