SMI 3Fourteen Full-Cycle Trend ETF (FCTE)

NASDAQ: FCTE · Real-Time Price · USD

30.29

-0.19 (-0.61%)

At close: Aug 14, 2026, 4:00 PM EDT

30.29

-0.01 (-0.03%)

After-hours: Aug 14, 2026, 7:34 PM EDT

FCTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.35	30.45	30.22	30.29	30.29	-0.60%	7,805
Aug 13, 2026	30.74	30.75	30.48	30.48	30.48	-0.44%	7,538
Aug 12, 2026	30.67	30.73	30.59	30.61	30.61	0.63%	15,872
Aug 11, 2026	30.61	30.63	30.37	30.42	30.42	0.80%	10,668
Aug 10, 2026	30.38	30.59	30.18	30.18	30.18	-0.46%	13,873
Aug 7, 2026	29.91	30.36	29.91	30.32	30.32	0.61%	14,158
Aug 6, 2026	30.11	30.36	30.09	30.14	30.14	-0.25%	42,834
Aug 5, 2026	30.29	30.37	30.12	30.21	30.21	0.48%	14,062
Aug 4, 2026	28.50	30.11	28.50	30.07	30.07	2.64%	24,247
Aug 3, 2026	29.10	29.30	28.98	29.30	29.30	0.68%	48,454
Jul 31, 2026	28.75	29.17	28.75	29.10	29.10	1.22%	31,259
Jul 30, 2026	28.52	28.75	28.52	28.75	28.75	0.81%	16,124
Jul 29, 2026	28.98	28.98	28.52	28.52	28.52	-1.90%	8,814
Jul 28, 2026	28.65	29.12	28.65	29.07	29.07	0.49%	7,035
Jul 27, 2026	28.92	28.97	28.80	28.93	28.93	0.21%	27,123
Jul 24, 2026	28.97	29.08	28.84	28.87	28.87	0.19%	15,430
Jul 23, 2026	28.75	28.82	28.75	28.82	28.82	0.07%	1,363
Jul 22, 2026	28.88	28.88	28.76	28.80	28.80	-0.03%	12,322
Jul 21, 2026	28.76	28.83	28.76	28.80	28.80	0.95%	3,010
Jul 20, 2026	28.70	28.82	28.52	28.53	28.53	-0.65%	14,471
Jul 17, 2026	28.68	28.87	28.65	28.72	28.72	-0.88%	10,238
Jul 16, 2026	29.05	29.05	28.87	28.98	28.98	0.40%	13,547
Jul 15, 2026	28.87	28.89	28.71	28.86	28.86	0.03%	154,642
Jul 14, 2026	28.89	28.91	28.76	28.85	28.85	-0.15%	20,358
Jul 13, 2026	28.91	29.21	28.86	28.90	28.90	-0.92%	31,754
Jul 10, 2026	29.08	29.19	28.99	29.16	29.16	0.39%	54,827
Jul 9, 2026	29.05	29.12	28.97	29.05	29.05	0.55%	10,824
Jul 8, 2026	28.80	28.91	28.78	28.89	28.89	-0.08%	32,510
Jul 7, 2026	29.11	29.12	28.86	28.92	28.92	-0.80%	34,400
Jul 6, 2026	28.95	29.26	28.95	29.15	29.15	0.70%	26,015
Jul 2, 2026	29.23	29.33	28.76	28.95	28.95	-0.42%	31,774
Jul 1, 2026	29.34	29.73	29.05	29.07	29.07	-0.48%	50,536
Jun 30, 2026	29.12	29.29	29.02	29.21	29.21	0.94%	22,324
Jun 29, 2026	28.73	29.24	28.42	28.94	28.94	1.11%	35,588
Jun 26, 2026	28.76	28.83	28.57	28.62	28.62	-0.59%	35,783
Jun 25, 2026	28.64	28.81	28.59	28.79	28.79	2.40%	24,361
Jun 24, 2026	27.73	28.22	27.73	28.11	28.11	0.88%	11,105
Jun 23, 2026	27.74	27.90	27.74	27.87	27.87	-1.02%	5,705
Jun 22, 2026	27.78	28.16	27.78	28.16	28.15	0.37%	21,390
Jun 18, 2026	28.27	28.33	28.00	28.05	28.05	0.60%	22,928
Jun 17, 2026	28.11	28.37	27.86	27.88	27.88	-1.01%	20,265
Jun 16, 2026	28.10	28.38	28.10	28.17	28.17	0.25%	9,218
Jun 15, 2026	28.17	28.21	28.06	28.10	28.10	0.75%	9,687
Jun 12, 2026	27.80	27.99	27.73	27.89	27.89	0.47%	16,531
Jun 11, 2026	27.26	27.87	27.26	27.76	27.76	2.15%	15,616
Jun 10, 2026	27.60	27.71	27.13	27.17	27.17	-1.52%	27,404
Jun 9, 2026	27.30	27.66	27.28	27.59	27.59	1.39%	29,304
Jun 8, 2026	27.36	27.37	27.22	27.22	27.22	0.35%	15,508
Jun 5, 2026	27.24	27.41	27.12	27.12	27.12	-0.88%	7,388
Jun 4, 2026	27.17	27.38	27.17	27.36	27.36	0.80%	20,690