Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
10.16
-0.02 (-0.23%)
Aug 14, 2026, 4:00 PM EDT - Market closed
ETFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | -0.01% | 2,035 |
| Aug 4, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 1.44% | 759 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.92% | 125 |
| Jul 31, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -0.07% | 1,106 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.79 | 9.86 | 9.86 | 0.37% | 764 |
| Jul 29, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% | 154 |
| Jul 28, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 1.40% | 1,139 |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.35% | 65 |
| Jul 24, 2026 | 9.49 | 9.57 | 9.49 | 9.53 | 9.52 | 0.54% | 6,377 |
| Jul 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.80% | 2,062 |
| Jul 22, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | -1.21% | 1,253 |
| Jul 21, 2026 | 9.69 | 9.69 | 9.66 | 9.67 | 9.67 | -0.24% | 1,932 |
| Jul 20, 2026 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | -0.36% | 7,702 |
| Jul 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.20% | 221 |
| Jul 16, 2026 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | 0.33% | 10,224 |
| Jul 15, 2026 | 9.75 | 9.83 | 9.75 | 9.81 | 9.81 | 0.82% | 4,377 |
| Jul 14, 2026 | 10.00 | 10.00 | 9.73 | 9.73 | 9.73 | -0.82% | 656 |
| Jul 13, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 0.10% | 3,189 |
| Jul 10, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 0.24% | 696 |
| Jul 9, 2026 | 9.77 | 9.78 | 9.76 | 9.78 | 9.78 | - | 3,658 |
| Jul 8, 2026 | 9.78 | 9.78 | 9.75 | 9.78 | 9.78 | -1.40% | 2,512 |
| Jul 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 282 |
| Jul 6, 2026 | 9.65 | 9.92 | 9.65 | 9.92 | 9.92 | 0.49% | 1,633 |
| Jul 2, 2026 | 9.83 | 9.87 | 9.81 | 9.87 | 9.87 | 0.80% | 4,746 |
| Jul 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.91% | 195 |
| Jun 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.08% | 41 |
| Jun 29, 2026 | 9.67 | 9.69 | 9.66 | 9.69 | 9.69 | 0.39% | 2,393 |
| Jun 26, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.35% | 340 |
| Jun 25, 2026 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | -0.76% | 1,060 |
| Jun 24, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.37% | 1,447 |
| Jun 23, 2026 | 9.69 | 9.70 | 9.66 | 9.66 | 9.66 | -0.94% | 3,673 |
| Jun 22, 2026 | 9.84 | 9.84 | 9.73 | 9.75 | 9.75 | -0.90% | 1,206 |
| Jun 18, 2026 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 1.02% | 2,183 |
| Jun 17, 2026 | 9.88 | 9.88 | 9.74 | 9.74 | 9.74 | -1.32% | 848 |
| Jun 16, 2026 | 9.90 | 9.91 | 9.87 | 9.87 | 9.87 | -0.10% | 1,543 |
| Jun 15, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 1.33% | 247 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.74 | 9.75 | 9.75 | 0.31% | 2,820 |
| Jun 11, 2026 | 9.70 | 9.72 | 9.61 | 9.72 | 9.72 | 0.51% | 1,659 |
| Jun 10, 2026 | 9.80 | 9.80 | 9.67 | 9.67 | 9.67 | -1.17% | 2,238 |
| Jun 9, 2026 | 9.86 | 9.86 | 9.79 | 9.79 | 9.79 | 0.24% | 269 |
| Jun 8, 2026 | 9.80 | 9.81 | 9.76 | 9.76 | 9.76 | -0.08% | 1,385 |
| Jun 5, 2026 | 9.86 | 9.86 | 9.77 | 9.77 | 9.77 | -1.86% | 275 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | 1.12% | 4,430 |