SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
26.92
-0.19 (-0.70%)
May 1, 2026, 2:17 PM EDT - Market open
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 27.16 | 27.17 | 27.02 | 27.04 | - | -0.28% | 18,025 |
| Apr 30, 2026 | 26.96 | 27.13 | 26.70 | 27.11 | 27.11 | 1.44% | 13,031 |
| Apr 29, 2026 | 26.71 | 26.84 | 26.59 | 26.72 | 26.72 | -0.43% | 38,391 |
| Apr 28, 2026 | 27.01 | 27.01 | 26.73 | 26.84 | 26.84 | -2.11% | 29,601 |
| Apr 27, 2026 | 27.43 | 27.43 | 27.27 | 27.42 | 27.42 | -0.47% | 20,749 |
| Apr 24, 2026 | 27.41 | 27.68 | 27.41 | 27.55 | 27.55 | 0.54% | 8,702 |
| Apr 23, 2026 | 27.32 | 27.51 | 27.32 | 27.40 | 27.40 | 0.40% | 20,662 |
| Apr 22, 2026 | 27.28 | 27.32 | 27.19 | 27.29 | 27.29 | 0.37% | 15,304 |
| Apr 21, 2026 | 27.55 | 27.55 | 27.17 | 27.19 | 27.19 | -0.80% | 16,586 |
| Apr 20, 2026 | 27.36 | 27.45 | 27.35 | 27.41 | 27.41 | -0.11% | 30,674 |
| Apr 17, 2026 | 27.23 | 27.50 | 27.23 | 27.44 | 27.44 | 2.10% | 13,681 |
| Apr 16, 2026 | 26.82 | 26.98 | 26.82 | 26.88 | 26.88 | 0.06% | 13,289 |
| Apr 15, 2026 | 26.72 | 26.86 | 26.65 | 26.86 | 26.86 | -0.96% | 6,151 |
| Apr 14, 2026 | 26.90 | 27.15 | 26.90 | 27.12 | 27.12 | 0.82% | 35,567 |
| Apr 13, 2026 | 26.49 | 26.93 | 26.49 | 26.90 | 26.90 | 1.01% | 20,384 |
| Apr 10, 2026 | 26.67 | 26.77 | 26.62 | 26.63 | 26.63 | -0.32% | 27,164 |
| Apr 9, 2026 | 26.36 | 26.80 | 26.36 | 26.72 | 26.72 | 1.21% | 57,010 |
| Apr 8, 2026 | 26.07 | 26.40 | 26.07 | 26.40 | 26.40 | 4.78% | 32,273 |
| Apr 7, 2026 | 25.00 | 25.21 | 24.90 | 25.19 | 25.19 | 0.43% | 12,249 |
| Apr 6, 2026 | 24.91 | 25.09 | 24.91 | 25.09 | 25.09 | 0.60% | 27,761 |
| Apr 2, 2026 | 24.96 | 24.96 | 24.44 | 24.94 | 24.94 | -0.37% | 15,713 |
| Apr 1, 2026 | 24.97 | 25.21 | 24.97 | 25.03 | 25.03 | 1.56% | 24,662 |
| Mar 31, 2026 | 23.94 | 24.69 | 23.94 | 24.65 | 24.65 | 2.94% | 11,521 |
| Mar 30, 2026 | 24.15 | 24.24 | 23.89 | 23.94 | 23.94 | -0.94% | 23,592 |
| Mar 27, 2026 | 24.50 | 24.50 | 24.17 | 24.17 | 24.17 | -1.59% | 9,415 |
| Mar 26, 2026 | 24.95 | 24.96 | 24.56 | 24.56 | 24.56 | -2.31% | 20,136 |
| Mar 25, 2026 | 25.29 | 25.29 | 25.03 | 25.14 | 25.14 | 0.36% | 6,702 |
| Mar 24, 2026 | 24.88 | 25.16 | 24.88 | 25.05 | 25.05 | -0.52% | 9,338 |
| Mar 23, 2026 | 25.38 | 25.52 | 25.15 | 25.18 | 25.18 | 0.93% | 4,219 |
| Mar 20, 2026 | 25.33 | 25.33 | 24.83 | 24.95 | 24.95 | -1.41% | 8,325 |
| Mar 19, 2026 | 25.01 | 25.33 | 25.00 | 25.30 | 25.30 | 0.20% | 46,214 |
| Mar 18, 2026 | 25.43 | 25.51 | 25.25 | 25.25 | 25.25 | -1.36% | 8,574 |
| Mar 17, 2026 | 25.81 | 25.81 | 25.60 | 25.60 | 25.60 | -0.12% | 11,431 |
| Mar 16, 2026 | 25.41 | 25.80 | 25.41 | 25.63 | 25.63 | 0.89% | 30,777 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.38 | 25.41 | 25.41 | -0.13% | 16,534 |
| Mar 12, 2026 | 25.68 | 25.78 | 25.42 | 25.44 | 25.44 | -1.80% | 29,554 |
| Mar 11, 2026 | 25.87 | 25.96 | 25.80 | 25.90 | 25.90 | -0.07% | 9,524 |
| Mar 10, 2026 | 26.08 | 26.21 | 25.87 | 25.92 | 25.92 | -0.88% | 39,080 |
| Mar 9, 2026 | 25.50 | 26.15 | 25.39 | 26.15 | 26.15 | 1.54% | 41,415 |
| Mar 6, 2026 | 26.17 | 26.17 | 25.75 | 25.75 | 25.75 | -1.60% | 22,715 |
| Mar 5, 2026 | 26.29 | 26.41 | 25.94 | 26.17 | 26.17 | -1.18% | 12,262 |
| Mar 4, 2026 | 26.32 | 26.55 | 26.31 | 26.49 | 26.49 | 0.52% | 20,266 |
| Mar 3, 2026 | 26.01 | 26.41 | 26.00 | 26.35 | 26.35 | -1.16% | 54,082 |
| Mar 2, 2026 | 26.59 | 26.71 | 26.56 | 26.66 | 26.66 | -0.74% | 23,760 |
| Feb 27, 2026 | 26.62 | 26.89 | 26.62 | 26.86 | 26.85 | 0.10% | 16,203 |
| Feb 26, 2026 | 27.00 | 27.01 | 26.59 | 26.83 | 26.83 | -0.41% | 11,172 |
| Feb 25, 2026 | 26.91 | 26.97 | 26.85 | 26.94 | 26.94 | 0.41% | 13,348 |
| Feb 24, 2026 | 26.57 | 26.85 | 26.57 | 26.83 | 26.83 | 0.87% | 1,343 |
| Feb 23, 2026 | 26.68 | 26.78 | 26.59 | 26.60 | 26.60 | -0.48% | 12,297 |
| Feb 20, 2026 | 26.64 | 26.77 | 26.57 | 26.73 | 26.73 | 0.18% | 39,304 |