MarketDesk Focused U.S. Momentum ETF (FMTM)
NASDAQ: FMTM · Real-Time Price · USD
25.51
-0.27 (-1.03%)
At close: May 8, 2025, 4:00 PM
25.51
0.00 (0.00%)
After-hours: May 8, 2025, 4:15 PM EDT
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 25.43 | 25.60 | 25.41 | 25.60 | 25.60 | 0.38% | 17,299 |
| Apr 1, 2025 | 25.50 | 25.60 | 25.38 | 25.50 | 25.50 | -0.01% | 1,408 |
| Mar 31, 2025 | 25.13 | 25.50 | 25.13 | 25.50 | 25.50 | 1.06% | 1,367 |
| Mar 28, 2025 | 25.37 | 25.37 | 25.18 | 25.24 | 25.24 | -1.41% | 2,436 |
| Mar 27, 2025 | 25.42 | 25.70 | 25.42 | 25.60 | 25.60 | 0.12% | 150,239 |
| Mar 26, 2025 | 25.65 | 25.71 | 25.48 | 25.57 | 25.57 | 0.20% | 11,048 |
| Mar 25, 2025 | 25.53 | 25.59 | 25.51 | 25.51 | 25.51 | 0.07% | 82,458 |
| Mar 24, 2025 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 1.65% | 2,299 |
| Mar 21, 2025 | 24.98 | 25.13 | 24.98 | 25.08 | 25.08 | -0.47% | 4,140 |