Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
9.88
+0.13 (1.33%)
At close: Jun 15, 2026, 4:00 PM EDT
9.88
0.00 (0.00%)
After-hours: Jun 15, 2026, 8:00 PM EDT
ETFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | -0.80% | 260 |
| Jun 2, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | -0.06% | 352 |
| Jun 1, 2026 | 10.93 | 10.93 | 9.93 | 9.93 | 9.93 | -0.05% | 893 |
| May 29, 2026 | 9.92 | 9.98 | 9.92 | 9.94 | 9.94 | -0.22% | 931 |
| May 28, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.35% | 1,164 |
| May 27, 2026 | 9.92 | 9.92 | 9.90 | 9.92 | 9.92 | 0.36% | 683 |
| May 26, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 0.85% | 754 |
| May 22, 2026 | 9.82 | 9.84 | 9.81 | 9.81 | 9.80 | 0.10% | 1,847 |
| May 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -0.16% | 44 |
| May 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.73% | 449 |
| May 19, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.06% | 860 |
| May 18, 2026 | 9.72 | 9.76 | 9.72 | 9.75 | 9.75 | 1.05% | 5,149 |
| May 15, 2026 | 9.69 | 9.69 | 9.65 | 9.65 | 9.64 | -0.51% | 210 |
| May 14, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 0.67% | 4,098 |
| May 13, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.39% | 22 |
| May 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.34% | 111 |
| May 11, 2026 | 9.72 | 9.72 | 9.58 | 9.63 | 9.63 | -0.94% | 3,171 |
| May 8, 2026 | 9.73 | 9.74 | 9.72 | 9.73 | 9.73 | -0.15% | 14,126 |
| May 7, 2026 | 9.82 | 9.82 | 9.74 | 9.74 | 9.74 | -1.42% | 1,610 |
| May 6, 2026 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | 1.44% | 200 |
| May 5, 2026 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 0.93% | 324 |
| May 4, 2026 | 9.66 | 9.73 | 9.65 | 9.65 | 9.65 | -0.89% | 446 |
| May 1, 2026 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | 0.25% | 127 |
| Apr 30, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | 1.17% | 669 |
| Apr 29, 2026 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | -0.23% | 352 |
| Apr 28, 2026 | 9.97 | 9.97 | 9.62 | 9.62 | 9.62 | -0.80% | 1,216 |
| Apr 27, 2026 | 9.68 | 9.73 | 9.68 | 9.70 | 9.70 | -0.61% | 440 |
| Apr 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.81% | 37 |
| Apr 23, 2026 | 9.74 | 9.74 | 9.68 | 9.68 | 9.68 | 0.22% | 827 |
| Apr 22, 2026 | 9.62 | 9.66 | 9.59 | 9.66 | 9.66 | 1.07% | 805,459 |
| Apr 21, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.12% | 131 |
| Apr 20, 2026 | 9.80 | 9.80 | 9.67 | 9.67 | 9.67 | -0.76% | 302 |
| Apr 17, 2026 | 9.77 | 9.79 | 9.73 | 9.74 | 9.74 | 2.26% | 4,008 |
| Apr 16, 2026 | 9.58 | 9.58 | 9.53 | 9.53 | 9.53 | -0.10% | 749 |
| Apr 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.41% | 147 |
| Apr 14, 2026 | 9.48 | 9.52 | 9.47 | 9.50 | 9.50 | 1.66% | 9,205 |
| Apr 13, 2026 | 9.21 | 9.37 | 9.21 | 9.34 | 9.34 | 0.56% | 5,796 |
| Apr 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.36% | 28 |
| Apr 9, 2026 | 9.33 | 9.35 | 9.27 | 9.32 | 9.32 | 0.14% | 2,100 |
| Apr 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.19% | 14 |
| Apr 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.36% | 68 |
| Apr 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.59% | 155 |