Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
9.69
-0.39 (-3.87%)
Feb 12, 2026, 4:00 PM EST - Market closed
ETFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |