Skip to main content
logo
SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
26.97
-0.14 (-0.52%)
May 1, 2026, 12:55 PM EDT - Market open

FCTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202627.1627.1727.0227.04--0.28%18,025
Apr 30, 202626.9627.1326.7027.1127.111.44%13,031
Apr 29, 202626.7126.8426.5926.7226.72-0.43%38,391
Apr 28, 202627.0127.0126.7326.8426.84-2.11%29,601
Apr 27, 202627.4327.4327.2727.4227.42-0.47%20,749
Apr 24, 202627.4127.6827.4127.5527.550.54%8,702
Apr 23, 202627.3227.5127.3227.4027.400.40%20,662
Apr 22, 202627.2827.3227.1927.2927.290.37%15,304
Apr 21, 202627.5527.5527.1727.1927.19-0.80%16,586
Apr 20, 202627.3627.4527.3527.4127.41-0.11%30,674
Apr 17, 202627.2327.5027.2327.4427.442.10%13,681
Apr 16, 202626.8226.9826.8226.8826.880.06%13,289
Apr 15, 202626.7226.8626.6526.8626.86-0.96%6,151
Apr 14, 202626.9027.1526.9027.1227.120.82%35,567
Apr 13, 202626.4926.9326.4926.9026.901.01%20,384
Apr 10, 202626.6726.7726.6226.6326.63-0.32%27,164
Apr 9, 202626.3626.8026.3626.7226.721.21%57,010
Apr 8, 202626.0726.4026.0726.4026.404.78%32,273
Apr 7, 202625.0025.2124.9025.1925.190.43%12,249
Apr 6, 202624.9125.0924.9125.0925.090.60%27,761
Apr 2, 202624.9624.9624.4424.9424.94-0.37%15,713
Apr 1, 202624.9725.2124.9725.0325.031.56%24,662
Mar 31, 202623.9424.6923.9424.6524.652.94%11,521
Mar 30, 202624.1524.2423.8923.9423.94-0.94%23,592
Mar 27, 202624.5024.5024.1724.1724.17-1.59%9,415
Mar 26, 202624.9524.9624.5624.5624.56-2.31%20,136
Mar 25, 202625.2925.2925.0325.1425.140.36%6,702
Mar 24, 202624.8825.1624.8825.0525.05-0.52%9,338
Mar 23, 202625.3825.5225.1525.1825.180.93%4,219
Mar 20, 202625.3325.3324.8324.9524.95-1.41%8,325
Mar 19, 202625.0125.3325.0025.3025.300.20%46,214
Mar 18, 202625.4325.5125.2525.2525.25-1.36%8,574
Mar 17, 202625.8125.8125.6025.6025.60-0.12%11,431
Mar 16, 202625.4125.8025.4125.6325.630.89%30,777
Mar 13, 202625.7625.7625.3825.4125.41-0.13%16,534
Mar 12, 202625.6825.7825.4225.4425.44-1.80%29,554
Mar 11, 202625.8725.9625.8025.9025.90-0.07%9,524
Mar 10, 202626.0826.2125.8725.9225.92-0.88%39,080
Mar 9, 202625.5026.1525.3926.1526.151.54%41,415
Mar 6, 202626.1726.1725.7525.7525.75-1.60%22,715
Mar 5, 202626.2926.4125.9426.1726.17-1.18%12,262
Mar 4, 202626.3226.5526.3126.4926.490.52%20,266
Mar 3, 202626.0126.4126.0026.3526.35-1.16%54,082
Mar 2, 202626.5926.7126.5626.6626.66-0.74%23,760
Feb 27, 202626.6226.8926.6226.8626.850.10%16,203
Feb 26, 202627.0027.0126.5926.8326.83-0.41%11,172
Feb 25, 202626.9126.9726.8526.9426.940.41%13,348
Feb 24, 202626.5726.8526.5726.8326.830.87%1,343
Feb 23, 202626.6826.7826.5926.6026.60-0.48%12,297
Feb 20, 202626.6426.7726.5726.7326.730.18%39,304