SMI 3Fourteen Full-Cycle Trend ETF (FCTE)

NASDAQ: FCTE · Real-Time Price · USD

28.73

+0.47 (1.66%)

At close: Sep 11, 2026, 4:00 PM EDT

28.77

+0.04 (0.15%)

After-hours: Sep 11, 2026, 7:30 PM EDT

FCTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.45	28.88	28.45	28.78	28.77	1.81%	15,776
Sep 10, 2026	28.32	28.40	28.25	28.26	28.26	-0.95%	8,083
Sep 9, 2026	28.80	28.80	28.53	28.53	28.53	-0.96%	9,902
Sep 8, 2026	28.89	28.95	28.76	28.81	28.81	0.33%	54,405
Sep 4, 2026	28.64	28.75	28.59	28.72	28.72	0.38%	19,717
Sep 3, 2026	28.45	28.61	28.20	28.61	28.61	0.64%	9,389
Sep 2, 2026	28.40	28.47	28.22	28.42	28.42	-0.19%	9,223
Sep 1, 2026	28.75	28.75	28.42	28.48	28.48	-1.47%	41,526
Aug 31, 2026	28.96	29.19	28.88	28.91	28.90	-0.40%	13,518
Aug 28, 2026	29.41	29.41	28.99	29.02	29.02	-1.46%	19,588
Aug 27, 2026	29.62	29.62	29.39	29.45	29.45	-0.41%	14,347
Aug 26, 2026	29.61	29.61	29.53	29.57	29.57	0.43%	2,558
Aug 25, 2026	29.58	29.58	29.41	29.45	29.45	0.26%	9,951
Aug 24, 2026	29.26	29.38	29.19	29.37	29.37	-0.35%	24,328
Aug 21, 2026	29.51	29.53	29.37	29.47	29.47	0.68%	1,938
Aug 20, 2026	29.30	29.33	29.24	29.27	29.27	-0.43%	13,982
Aug 19, 2026	29.56	29.61	29.37	29.40	29.40	-1.08%	10,434
Aug 18, 2026	30.11	30.12	29.69	29.72	29.72	-2.36%	15,298
Aug 17, 2026	30.45	30.52	30.40	30.44	30.44	0.47%	45,960
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