MarketDesk Focused U.S. Momentum ETF (FMTM)
NASDAQ: FMTM · Real-Time Price · USD
25.88
-0.09 (-0.33%)
At close: Jun 13, 2025, 4:00 PM
25.88
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 25.76 | 25.86 | 25.70 | 25.78 | 25.78 | 0.80% | 11,904 |
| May 6, 2025 | 25.51 | 25.64 | 25.51 | 25.57 | 25.57 | - | 2,698 |
| May 5, 2025 | 25.37 | 25.65 | 25.37 | 25.57 | 25.57 | 0.39% | 6,802 |
| May 2, 2025 | 25.48 | 25.58 | 25.44 | 25.47 | 25.47 | 1.06% | 23,579 |
| May 1, 2025 | 25.15 | 25.35 | 25.15 | 25.20 | 25.20 | -0.23% | 9,556 |
| Apr 30, 2025 | 24.83 | 25.38 | 24.83 | 25.26 | 25.26 | 1.04% | 17,191 |
| Apr 29, 2025 | 24.79 | 25.02 | 24.77 | 25.00 | 25.00 | 0.66% | 19,786 |
| Apr 28, 2025 | 24.78 | 24.84 | 24.71 | 24.84 | 24.84 | 0.78% | 6,001 |
| Apr 25, 2025 | 24.63 | 24.64 | 24.49 | 24.64 | 24.64 | -0.67% | 3,800 |
| Apr 24, 2025 | 24.78 | 24.85 | 24.74 | 24.81 | 24.81 | 0.40% | 152,064 |
| Apr 23, 2025 | 24.81 | 24.91 | 24.62 | 24.71 | 24.71 | 0.41% | 6,172 |
| Apr 22, 2025 | 24.32 | 24.63 | 24.32 | 24.61 | 24.61 | 2.70% | 1,295 |
| Apr 21, 2025 | 24.45 | 24.45 | 23.80 | 23.96 | 23.96 | -2.24% | 4,139 |
| Apr 17, 2025 | 24.57 | 24.69 | 24.51 | 24.51 | 24.51 | -0.05% | 4,838 |
| Apr 16, 2025 | 24.73 | 24.82 | 24.48 | 24.52 | 24.52 | -0.80% | 8,047 |
| Apr 15, 2025 | 24.98 | 24.98 | 24.72 | 24.72 | 24.72 | -0.28% | 16,786 |
| Apr 14, 2025 | 24.70 | 24.88 | 24.70 | 24.79 | 24.79 | 1.37% | 14,361 |
| Apr 11, 2025 | 24.11 | 24.46 | 24.04 | 24.46 | 24.46 | 1.39% | 3,994 |
| Apr 10, 2025 | 24.21 | 24.22 | 24.00 | 24.12 | 24.12 | -0.86% | 8,358 |
| Apr 9, 2025 | 23.10 | 24.34 | 22.99 | 24.33 | 24.33 | 4.63% | 8,887 |
| Apr 8, 2025 | 23.95 | 24.18 | 23.15 | 23.26 | 23.26 | -1.02% | 15,664 |
| Apr 7, 2025 | 23.15 | 24.03 | 22.96 | 23.50 | 23.50 | -1.31% | 17,457 |
| Apr 4, 2025 | 25.13 | 25.13 | 23.81 | 23.81 | 23.81 | -6.50% | 43,761 |
| Apr 3, 2025 | 25.51 | 25.65 | 25.45 | 25.46 | 25.46 | -0.53% | 125,210 |