Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
9.40
+0.06 (0.62%)
Mar 9, 2026, 4:00 PM EDT - Market closed
ETFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.23 | 9.40 | 9.23 | 9.40 | 9.40 | 0.66% | 429 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | -0.84% | 355 |
| Mar 5, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.42 | -1.67% | 248 |
| Mar 4, 2026 | 9.57 | 9.58 | 9.56 | 9.58 | 9.57 | 0.66% | 695 |
| Mar 3, 2026 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | -1.48% | 218 |
| Mar 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.40% | 81 |
| Feb 27, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | -0.40% | 5,167 |
| Feb 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.16% | 71 |
| Feb 25, 2026 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 0.56% | 206 |
| Feb 24, 2026 | 9.77 | 9.78 | 9.74 | 9.76 | 9.76 | 0.57% | 8,099 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -0.82% | 449 |
| Feb 20, 2026 | 9.74 | 9.79 | 9.74 | 9.79 | 9.79 | 1.18% | 1,020 |
| Feb 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.40% | 17 |
| Feb 18, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.14% | 178 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | -0.32% | 1,856 |
| Feb 13, 2026 | 9.79 | 9.80 | 9.73 | 9.73 | 9.73 | 0.38% | 12,032 |
| Feb 12, 2026 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | -3.87% | 1,474 |
| Feb 11, 2026 | 10.79 | 10.79 | 9.86 | 10.08 | 10.08 | 2.47% | 7,356 |
| Feb 10, 2026 | 9.87 | 9.89 | 9.84 | 9.84 | 9.84 | 0.50% | 10,881 |
| Feb 9, 2026 | 9.86 | 9.86 | 9.79 | 9.79 | 9.79 | -0.69% | 33,303 |
| Feb 6, 2026 | 9.85 | 9.86 | 9.83 | 9.86 | 9.86 | -0.14% | 2,155 |
| Feb 5, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.41% | 293 |
| Feb 4, 2026 | 9.94 | 9.97 | 9.91 | 9.91 | 9.91 | 0.26% | 27,742 |
| Feb 3, 2026 | 10.04 | 10.04 | 9.89 | 9.89 | 9.89 | -1.98% | 11,851 |
| Feb 2, 2026 | 10.15 | 11.02 | 10.09 | 10.09 | 10.09 | 0.55% | 1,462 |
| Jan 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2,331 |
| Jan 29, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | -0.30% | 1,158 |
| Jan 28, 2026 | 11.11 | 11.11 | 10.01 | 10.06 | 10.06 | -0.47% | 11,263 |
| Jan 27, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.23% | 426 |
| Jan 26, 2026 | 10.09 | 10.18 | 10.09 | 10.13 | 10.13 | 0.20% | 20,608 |
| Jan 23, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.20% | 2,923 |
| Jan 22, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.77% | 2,410 |
| Jan 21, 2026 | 9.98 | 10.01 | 9.94 | 10.01 | 10.01 | 0.38% | 4,701 |
| Jan 20, 2026 | 11.14 | 11.14 | 9.95 | 9.98 | 9.98 | -1.77% | 27,629 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.14 | 10.16 | 10.16 | -0.05% | 12,546 |
| Jan 15, 2026 | 11.00 | 11.00 | 10.15 | 10.16 | 10.16 | 0.35% | 10,905 |
| Jan 14, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | 10.13 | -0.59% | 3,820 |
| Jan 13, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | -0.44% | 1,094 |
| Jan 12, 2026 | 10.30 | 10.30 | 10.22 | 10.23 | 10.23 | 0.12% | 33,876 |
| Jan 9, 2026 | 10.25 | 10.26 | 10.22 | 10.22 | 10.22 | 0.92% | 12,341 |
| Jan 8, 2026 | 9.92 | 10.16 | 9.92 | 10.13 | 10.13 | 0.39% | 6,708 |
| Jan 7, 2026 | 10.13 | 10.15 | 10.09 | 10.09 | 10.09 | -0.63% | 12,057 |
| Jan 6, 2026 | 10.08 | 10.15 | 10.08 | 10.15 | 10.15 | 1.08% | 19,045 |
| Jan 5, 2026 | 9.98 | 10.16 | 9.97 | 10.04 | 10.04 | 1.13% | 818,639 |
| Jan 2, 2026 | 9.98 | 9.98 | 9.91 | 9.93 | 9.93 | -0.36% | 13,543 |
| Dec 31, 2025 | 9.98 | 10.01 | 9.97 | 9.97 | 9.97 | -0.24% | 15,622 |
| Dec 30, 2025 | 10.02 | 10.11 | 9.98 | 9.99 | 9.99 | -0.55% | 15,406 |
| Dec 29, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.05% | 5,892 |
| Dec 26, 2025 | 10.08 | 10.08 | 10.00 | 10.04 | 10.04 | 0.25% | 4,826 |
| Dec 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.75% | 12 |