MarketDesk Focused U.S. Momentum ETF (FMTM)
NASDAQ: FMTM · Real-Time Price · USD
26.54
-0.15 (-0.58%)
Jul 21, 2025, 4:00 PM - Market closed
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 26.79 | 26.84 | 26.54 | 26.54 | 26.54 | -0.57% | 8,541 |
| Jul 18, 2025 | 26.76 | 26.76 | 26.67 | 26.69 | 26.69 | 0.12% | 593 |
| Jul 17, 2025 | 26.51 | 26.66 | 26.51 | 26.66 | 26.66 | 1.37% | 867 |
| Jul 16, 2025 | 26.26 | 26.30 | 26.02 | 26.30 | 26.30 | 0.24% | 6,525 |
| Jul 15, 2025 | 26.53 | 26.53 | 26.23 | 26.23 | 26.23 | -0.94% | 589 |
| Jul 14, 2025 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 0.62% | 258 |
| Jul 11, 2025 | 26.37 | 26.38 | 26.26 | 26.32 | 26.32 | -0.77% | 9,339 |
| Jul 10, 2025 | 26.52 | 26.61 | 26.52 | 26.52 | 26.52 | 0.02% | 10,325 |
| Jul 9, 2025 | 26.55 | 26.55 | 26.45 | 26.52 | 26.52 | 0.25% | 7,874 |
| Jul 8, 2025 | 26.56 | 26.57 | 26.45 | 26.45 | 26.45 | -0.45% | 8,826 |
| Jul 7, 2025 | 26.70 | 26.79 | 26.51 | 26.57 | 26.57 | -0.68% | 36,957 |
| Jul 3, 2025 | 26.69 | 26.81 | 26.69 | 26.75 | 26.75 | 1.07% | 3,137 |
| Jul 2, 2025 | 26.21 | 26.47 | 26.21 | 26.47 | 26.47 | 0.51% | 14,374 |
| Jul 1, 2025 | 26.63 | 26.63 | 26.23 | 26.34 | 26.34 | -1.26% | 12,170 |
| Jun 30, 2025 | 26.50 | 26.70 | 26.48 | 26.67 | 26.67 | 0.92% | 21,466 |
| Jun 27, 2025 | 26.37 | 26.52 | 26.36 | 26.43 | 26.43 | 0.24% | 9,069 |
| Jun 26, 2025 | 26.34 | 26.38 | 26.34 | 26.37 | 26.37 | 0.98% | 1,134 |
| Jun 25, 2025 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | -0.71% | 2,239 |
| Jun 24, 2025 | 26.12 | 26.33 | 26.12 | 26.30 | 26.30 | 0.67% | 2,152 |
| Jun 23, 2025 | 26.04 | 26.12 | 25.94 | 26.12 | 26.12 | 0.92% | 1,868 |
| Jun 20, 2025 | 26.12 | 26.12 | 25.83 | 25.89 | 25.89 | 0.12% | 13,509 |
| Jun 18, 2025 | 25.93 | 26.02 | 25.85 | 25.85 | 25.85 | -0.10% | 6,306 |
| Jun 17, 2025 | 25.95 | 25.95 | 25.82 | 25.88 | 25.88 | -0.33% | 2,760 |
| Jun 16, 2025 | 26.10 | 26.16 | 25.96 | 25.97 | 25.97 | 0.33% | 7,594 |
| Jun 13, 2025 | 25.89 | 26.06 | 25.81 | 25.88 | 25.88 | -0.33% | 11,112 |
| Jun 12, 2025 | 25.85 | 25.98 | 25.85 | 25.97 | 25.97 | 0.72% | 1,005 |
| Jun 11, 2025 | 25.67 | 25.83 | 25.67 | 25.78 | 25.78 | 0.85% | 35,868 |
| Jun 10, 2025 | 25.79 | 25.79 | 25.52 | 25.56 | 25.56 | -0.92% | 5,867 |
| Jun 9, 2025 | 25.71 | 25.92 | 25.71 | 25.80 | 25.80 | -0.91% | 16,280 |
| Jun 6, 2025 | 25.99 | 26.05 | 25.93 | 26.04 | 26.04 | 0.77% | 8,216 |
| Jun 5, 2025 | 25.85 | 25.94 | 25.78 | 25.84 | 25.84 | -0.10% | 37,699 |
| Jun 4, 2025 | 25.91 | 26.00 | 25.87 | 25.87 | 25.87 | -0.33% | 15,305 |
| Jun 3, 2025 | 25.83 | 25.99 | 25.78 | 25.95 | 25.95 | 0.24% | 9,645 |
| Jun 2, 2025 | 25.64 | 25.92 | 25.64 | 25.89 | 25.89 | 0.21% | 4,135 |
| May 30, 2025 | 25.55 | 25.84 | 25.55 | 25.84 | 25.84 | 1.16% | 3,657 |
| May 29, 2025 | 25.46 | 25.57 | 25.46 | 25.54 | 25.54 | - | 5,381 |
| May 28, 2025 | 25.69 | 25.69 | 25.54 | 25.54 | 25.54 | -0.68% | 216,996 |
| May 27, 2025 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | 0.61% | 3,150 |
| May 23, 2025 | 25.47 | 25.61 | 25.47 | 25.56 | 25.56 | 0.50% | 3,013 |
| May 22, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 25.43 | -0.80% | 3,074 |
| May 21, 2025 | 25.67 | 25.80 | 25.64 | 25.64 | 25.64 | -0.76% | 7,222 |
| May 20, 2025 | 25.85 | 25.87 | 25.79 | 25.83 | 25.83 | 0.04% | 2,094 |
| May 19, 2025 | 25.69 | 25.86 | 25.69 | 25.82 | 25.82 | 0.44% | 7,909 |
| May 16, 2025 | 25.50 | 25.71 | 25.50 | 25.71 | 25.71 | 1.40% | 4,339 |
| May 15, 2025 | 25.04 | 25.36 | 25.04 | 25.36 | 25.36 | 2.16% | 17,008 |
| May 14, 2025 | 24.96 | 24.96 | 24.82 | 24.82 | 24.82 | -0.67% | 4,665 |
| May 13, 2025 | 25.15 | 25.20 | 24.99 | 24.99 | 24.99 | -0.61% | 3,137 |
| May 12, 2025 | 25.42 | 25.42 | 24.93 | 25.14 | 25.14 | -1.18% | 2,603 |
| May 9, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | -0.26% | 1,728 |
| May 8, 2025 | 25.72 | 25.77 | 25.51 | 25.51 | 25.51 | -1.03% | 5,067 |