Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
10.00
-0.02 (-0.15%)
At close: Dec 26, 2025, 4:00 PM EST
10.04
+0.04 (0.40%)
After-hours: Dec 26, 2025, 4:10 PM EST
ETFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.02 | 10.02 | 10.02 | 10.04 | - | 0.25% | 1 |
| Dec 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.75% | 12 |
| Dec 23, 2025 | 9.95 | 9.97 | 9.94 | 9.94 | 9.94 | -0.10% | 9,301 |
| Dec 22, 2025 | 9.95 | 10.13 | 9.94 | 9.95 | 9.95 | 0.26% | 7,144 |
| Dec 19, 2025 | 9.99 | 9.99 | 9.92 | 9.92 | 9.92 | -0.04% | 15,256 |
| Dec 18, 2025 | 9.98 | 10.03 | 9.93 | 9.93 | 9.93 | 0.44% | 10,825 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | -0.60% | 3,777 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.93 | 9.95 | 9.95 | -0.35% | 21,010 |
| Dec 15, 2025 | 9.98 | 10.00 | 9.95 | 9.98 | 9.98 | 0.30% | 4,208 |
| Dec 12, 2025 | 10.00 | 10.04 | 9.95 | 9.95 | 9.95 | -0.40% | 13,872 |
| Dec 11, 2025 | 10.03 | 10.04 | 9.93 | 9.99 | 9.99 | 0.76% | 10,107 |
| Dec 10, 2025 | 9.88 | 9.92 | 9.88 | 9.92 | 9.91 | 1.23% | 1,001 |
| Dec 9, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.79 | -0.71% | 1,105 |
| Dec 8, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -1.01% | 5,128 |
| Dec 5, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.97 | 0.26% | 25,382 |
| Dec 4, 2025 | 9.96 | 9.97 | 9.94 | 9.94 | 9.94 | -0.50% | 2,927 |
| Dec 3, 2025 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | 0.23% | 1,597 |