MarketDesk Focused U.S. Momentum ETF (FMTM)
NASDAQ: FMTM · Real-Time Price · USD
35.43
+0.10 (0.27%)
At close: Mar 11, 2026, 4:00 PM EDT
35.33
-0.10 (-0.27%)
After-hours: Mar 11, 2026, 6:10 PM EDT
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 35.19 | 35.65 | 34.99 | 35.43 | 35.43 | 0.28% | 33,802 |
| Mar 10, 2026 | 35.11 | 35.99 | 35.11 | 35.33 | 35.33 | 0.78% | 42,823 |
| Mar 9, 2026 | 33.69 | 35.12 | 33.30 | 35.05 | 35.05 | 2.43% | 87,963 |
| Mar 6, 2026 | 34.82 | 34.96 | 34.04 | 34.22 | 34.22 | -3.80% | 20,693 |
| Mar 5, 2026 | 36.10 | 36.31 | 35.04 | 35.57 | 35.57 | -2.53% | 39,243 |
| Mar 4, 2026 | 36.89 | 36.89 | 36.34 | 36.50 | 36.50 | 0.15% | 17,866 |
| Mar 3, 2026 | 36.47 | 36.81 | 35.64 | 36.44 | 36.44 | -3.47% | 76,779 |
| Mar 2, 2026 | 36.81 | 37.78 | 36.81 | 37.75 | 37.75 | 1.51% | 50,538 |
| Feb 27, 2026 | 37.03 | 37.27 | 36.95 | 37.19 | 37.19 | -0.29% | 20,521 |
| Feb 26, 2026 | 37.48 | 37.48 | 36.71 | 37.30 | 37.30 | -0.39% | 13,194 |
| Feb 25, 2026 | 37.62 | 37.67 | 37.37 | 37.44 | 37.44 | 0.82% | 32,961 |
| Feb 24, 2026 | 36.80 | 37.29 | 36.80 | 37.14 | 37.14 | 1.06% | 44,400 |
| Feb 23, 2026 | 36.73 | 37.06 | 36.44 | 36.75 | 36.75 | -0.58% | 24,156 |
| Feb 20, 2026 | 36.48 | 37.02 | 36.47 | 36.96 | 36.96 | 1.19% | 23,210 |
| Feb 19, 2026 | 36.25 | 36.58 | 36.21 | 36.53 | 36.53 | -0.16% | 12,904 |
| Feb 18, 2026 | 36.25 | 36.78 | 36.24 | 36.59 | 36.59 | 1.42% | 25,276 |
| Feb 17, 2026 | 36.00 | 36.17 | 35.57 | 36.07 | 36.07 | -0.08% | 40,823 |
| Feb 13, 2026 | 35.78 | 36.31 | 35.51 | 36.10 | 36.10 | 0.59% | 40,267 |
| Feb 12, 2026 | 36.58 | 36.97 | 35.79 | 35.89 | 35.89 | -1.68% | 48,416 |
| Feb 11, 2026 | 36.72 | 36.78 | 36.13 | 36.50 | 36.50 | 0.95% | 46,867 |
| Feb 10, 2026 | 36.13 | 36.32 | 35.88 | 36.16 | 36.16 | -0.57% | 23,115 |
| Feb 9, 2026 | 35.99 | 36.46 | 35.88 | 36.37 | 36.37 | 0.94% | 62,103 |
| Feb 6, 2026 | 35.33 | 36.11 | 35.33 | 36.03 | 36.03 | 3.17% | 25,469 |
| Feb 5, 2026 | 34.62 | 35.33 | 34.46 | 34.92 | 34.92 | -1.77% | 46,463 |
| Feb 4, 2026 | 35.99 | 36.21 | 35.05 | 35.55 | 35.55 | -1.33% | 38,881 |
| Feb 3, 2026 | 36.61 | 37.43 | 35.60 | 36.03 | 36.03 | 0.65% | 47,346 |
| Feb 2, 2026 | 34.95 | 35.84 | 34.95 | 35.80 | 35.80 | 1.61% | 46,493 |
| Jan 30, 2026 | 36.01 | 36.07 | 35.07 | 35.23 | 35.23 | -2.65% | 94,449 |
| Jan 29, 2026 | 36.52 | 36.55 | 35.67 | 36.19 | 36.19 | -0.02% | 43,208 |
| Jan 28, 2026 | 36.07 | 36.28 | 35.82 | 36.20 | 36.20 | 1.23% | 39,387 |
| Jan 27, 2026 | 35.57 | 35.82 | 35.49 | 35.76 | 35.76 | 1.52% | 56,600 |
| Jan 26, 2026 | 35.00 | 35.29 | 34.92 | 35.22 | 35.22 | 0.53% | 25,202 |
| Jan 23, 2026 | 34.99 | 35.24 | 34.98 | 35.04 | 35.04 | -1.00% | 17,110 |
| Jan 22, 2026 | 35.82 | 35.82 | 35.25 | 35.39 | 35.39 | -0.02% | 21,908 |
| Jan 21, 2026 | 34.95 | 35.59 | 34.72 | 35.40 | 35.40 | 2.20% | 39,527 |
| Jan 20, 2026 | 34.69 | 35.05 | 34.43 | 34.64 | 34.63 | -1.36% | 47,682 |
| Jan 16, 2026 | 35.25 | 35.39 | 35.04 | 35.11 | 35.11 | 0.11% | 48,238 |
| Jan 15, 2026 | 35.16 | 35.41 | 35.07 | 35.07 | 35.07 | 1.63% | 77,450 |
| Jan 14, 2026 | 34.45 | 34.65 | 34.37 | 34.51 | 34.51 | -0.47% | 6,422 |
| Jan 13, 2026 | 34.63 | 34.81 | 34.60 | 34.67 | 34.67 | 0.52% | 10,991 |
| Jan 12, 2026 | 33.97 | 34.52 | 33.97 | 34.50 | 34.50 | 1.16% | 9,530 |
| Jan 9, 2026 | 33.68 | 34.12 | 33.68 | 34.10 | 34.10 | 1.55% | 17,774 |
| Jan 8, 2026 | 34.16 | 34.16 | 33.42 | 33.58 | 33.58 | -1.31% | 44,933 |
| Jan 7, 2026 | 34.04 | 34.24 | 33.98 | 34.03 | 34.03 | -1.22% | 12,520 |
| Jan 6, 2026 | 33.81 | 34.45 | 33.51 | 34.45 | 34.45 | 2.76% | 111,075 |
| Jan 5, 2026 | 33.52 | 33.58 | 33.36 | 33.52 | 33.52 | 1.34% | 114,206 |
| Jan 2, 2026 | 32.53 | 33.09 | 32.53 | 33.08 | 33.08 | 2.92% | 4,941 |
| Dec 31, 2025 | 32.37 | 32.37 | 32.07 | 32.14 | 32.14 | -0.96% | 3,636 |
| Dec 30, 2025 | 32.58 | 32.58 | 32.45 | 32.45 | 32.45 | -0.64% | 11,502 |
| Dec 29, 2025 | 32.65 | 32.69 | 32.59 | 32.66 | 32.66 | -0.77% | 5,542 |