Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
10.32
+0.17 (1.66%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ETFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 1.69% | 1,432 |
| Oct 14, 2026 | 10.15 | 10.17 | 10.15 | 10.15 | 10.15 | -0.69% | 822 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | 0.54% | 300 |
| Oct 12, 2026 | 10.17 | 10.20 | 10.13 | 10.16 | 10.16 | 0.33% | 1,091 |
| Oct 9, 2026 | 10.15 | 10.15 | 10.12 | 10.13 | 10.13 | 1.01% | 1,185 |
| Oct 8, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.58% | 5,083 |
| Oct 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% | 169 |
| Oct 6, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.50% | 566 |
| Oct 5, 2026 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 1.31% | 333 |
| Oct 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.46% | 349 |
| Oct 1, 2026 | 9.83 | 9.86 | 9.77 | 9.80 | 9.80 | -0.49% | 895 |
| Sep 30, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.36% | 244 |
| Sep 29, 2026 | 9.87 | 9.88 | 9.84 | 9.88 | 9.88 | 0.10% | 1,569 |
| Sep 28, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | -0.40% | 1,375 |
| Sep 25, 2026 | 9.84 | 9.92 | 9.84 | 9.91 | 9.91 | 0.25% | 9,572 |
| Sep 24, 2026 | 9.85 | 9.89 | 9.85 | 9.89 | 9.89 | 0.25% | 281 |
| Sep 23, 2026 | 9.88 | 9.88 | 9.82 | 9.86 | 9.86 | -0.15% | 6,294 |
| Sep 22, 2026 | 9.94 | 9.94 | 9.85 | 9.88 | 9.87 | -0.43% | 1,217 |
| Sep 21, 2026 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | 1.20% | 210 |
| Sep 18, 2026 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -0.71% | 1,238 |
| Sep 17, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 0.30% | 550 |
| Sep 16, 2026 | 9.86 | 9.93 | 9.84 | 9.84 | 9.84 | -0.06% | 6,218 |
| Sep 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.55% | 60 |
| Sep 14, 2026 | 9.83 | 9.91 | 9.83 | 9.90 | 9.90 | 0.96% | 864 |
| Sep 11, 2026 | 9.76 | 9.82 | 9.76 | 9.81 | 9.81 | 0.58% | 406 |
| Sep 10, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | -0.21% | 279 |
| Sep 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.90% | 19 |
| Sep 8, 2026 | 9.94 | 9.94 | 9.85 | 9.86 | 9.86 | -1.47% | 9,333 |
| Sep 4, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.60% | 267 |
| Sep 3, 2026 | 10.09 | 10.11 | 10.07 | 10.07 | 10.07 | 0.36% | 461 |
| Sep 2, 2026 | 9.97 | 10.07 | 9.97 | 10.03 | 10.03 | 0.39% | 1,080 |
| Sep 1, 2026 | 10.11 | 10.11 | 9.99 | 9.99 | 9.99 | -1.37% | 9,381 |
| Aug 31, 2026 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | -0.77% | 322 |
| Aug 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.04% | 112 |
| Aug 27, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 0.66% | 1,666 |
| Aug 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.24% | 94 |
| Aug 25, 2026 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 0.67% | 254 |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.34% | 227 |
| Aug 21, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | 0.30% | 5,122 |
| Aug 20, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.39% | 71 |
| Aug 19, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.86% | 76 |
| Aug 18, 2026 | 10.05 | 10.05 | 9.99 | 9.99 | 9.98 | -0.25% | 589 |
| Aug 17, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -1.44% | 146 |
| Aug 14, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.27% | 106 |
| Aug 13, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.83% | 1,806 |
| Aug 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | 87 |
| Aug 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.11% | 20 |
| Aug 10, 2026 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | 0.17% | 308 |
| Aug 7, 2026 | 10.07 | 10.15 | 10.07 | 10.15 | 10.15 | 0.87% | 1,422 |
| Aug 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.13% | 369 |