Fundsmith Equity ETF (ETFT)
NYSEARCA: ETFT · Real-Time Price · USD
9.74
+0.02 (0.25%)
At close: May 1, 2026, 4:00 PM EDT
9.74
0.00 (0.00%)
After-hours: May 1, 2026, 6:30 PM EDT
ETFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.71 | 9.77 | 9.71 | 9.77 | - | 0.54% | 111 |
| Apr 30, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | 1.18% | 667 |
| 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 | 0.82% | 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 | -0.09% | 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 | -0.35% | 17 |
| 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 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% | 101 |
| Apr 1, 2026 | 9.00 | 9.07 | 9.00 | 9.01 | 9.01 | 0.47% | 1,310 |
| Mar 31, 2026 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | 2.67% | 26,937 |
| Mar 30, 2026 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | 0.17% | 20,868 |
| Mar 27, 2026 | 8.85 | 8.85 | 8.72 | 8.72 | 8.72 | -1.64% | 4,273 |
| Mar 26, 2026 | 8.97 | 8.97 | 8.87 | 8.87 | 8.87 | -1.28% | 8,168 |
| Mar 25, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | 0.60% | 1,024 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -0.78% | 4,622 |
| Mar 23, 2026 | 9.00 | 9.05 | 8.99 | 9.00 | 9.00 | 1.43% | 3,697 |
| Mar 20, 2026 | 8.91 | 8.91 | 8.87 | 8.87 | 8.87 | -1.24% | 574 |
| Mar 19, 2026 | 8.99 | 9.00 | 8.95 | 8.98 | 8.98 | -0.48% | 2,430 |
| Mar 18, 2026 | 9.13 | 9.13 | 9.01 | 9.02 | 9.02 | -1.92% | 15,536 |
| Mar 17, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 0.44% | 380 |
| Mar 16, 2026 | 9.09 | 9.19 | 9.09 | 9.16 | 9.16 | 1.38% | 7,797 |
| Mar 13, 2026 | 9.03 | 9.14 | 9.03 | 9.04 | 9.04 | -0.79% | 7,253 |
| Mar 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.97% | 152 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.27 | 9.29 | 9.29 | -0.46% | 9,695 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.33 | 9.33 | 9.33 | -0.69% | 211 |
| Mar 9, 2026 | 9.23 | 9.40 | 9.23 | 9.40 | 9.40 | 0.66% | 429 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.34 | 9.34 | 9.34 | -0.84% | 355 |
| Mar 5, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.42 | -1.67% | 248 |
| Mar 4, 2026 | 9.57 | 9.58 | 9.56 | 9.58 | 9.57 | 0.66% | 695 |
| Mar 3, 2026 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | -1.48% | 218 |
| Mar 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.40% | 81 |
| Feb 27, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | -0.40% | 5,167 |
| Feb 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.16% | 71 |
| Feb 25, 2026 | 9.75 | 9.82 | 9.75 | 9.82 | 9.82 | 0.56% | 206 |
| Feb 24, 2026 | 9.77 | 9.78 | 9.74 | 9.76 | 9.76 | 0.57% | 8,099 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.71 | 9.71 | 9.71 | -0.82% | 449 |
| Feb 20, 2026 | 9.74 | 9.79 | 9.74 | 9.79 | 9.79 | 1.18% | 1,020 |