MarketDesk Focused U.S. Momentum ETF (FMTM)

NASDAQ: FMTM · Real-Time Price · USD

39.29

-0.94 (-2.35%)

At close: Aug 28, 2026, 4:00 PM EDT

39.38

+0.09 (0.24%)

After-hours: Aug 28, 2026, 7:55 PM EDT

FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.10	40.10	39.27	39.29	39.29	-2.35%	135,086
Aug 27, 2026	39.81	40.23	39.75	40.23	40.23	3.05%	174,796
Aug 26, 2026	38.32	39.11	38.23	39.04	39.04	1.18%	99,372
Aug 25, 2026	38.68	38.72	38.32	38.59	38.59	0.55%	147,512
Aug 24, 2026	38.47	38.56	38.17	38.37	38.37	-0.96%	164,167
Aug 21, 2026	38.72	38.81	38.30	38.75	38.75	0.83%	232,245
Aug 20, 2026	38.33	38.78	38.17	38.43	38.43	-0.22%	148,253
Aug 19, 2026	39.60	39.61	38.40	38.51	38.51	-2.00%	287,577
Aug 18, 2026	39.33	39.65	39.10	39.30	39.30	-1.31%	192,992
Aug 17, 2026	40.11	40.14	39.80	39.82	39.82	-0.33%	181,221
Aug 14, 2026	40.44	40.45	39.84	39.95	39.95	-0.93%	172,789
Aug 13, 2026	39.83	40.39	39.83	40.33	40.33	1.77%	212,836
Aug 12, 2026	39.51	39.75	39.46	39.62	39.62	1.13%	200,160
Aug 11, 2026	39.51	39.51	39.12	39.18	39.18	-0.64%	159,244
Aug 10, 2026	39.23	39.83	39.23	39.43	39.43	0.62%	370,942
Aug 7, 2026	39.20	39.37	38.95	39.19	39.19	1.34%	173,920
Aug 6, 2026	38.65	39.04	38.45	38.67	38.67	-1.85%	227,294
Aug 5, 2026	39.96	40.16	39.38	39.40	39.40	-1.65%	185,073
Aug 4, 2026	39.41	40.13	39.28	40.06	40.06	2.85%	331,853
Aug 3, 2026	38.50	39.07	38.10	38.95	38.95	1.43%	197,800
Jul 31, 2026	38.69	38.79	38.00	38.40	38.40	1.16%	207,515
Jul 30, 2026	37.94	38.06	37.41	37.96	37.96	2.82%	156,236
Jul 29, 2026	37.41	37.79	36.71	36.92	36.92	-1.31%	269,263
Jul 28, 2026	37.40	37.60	36.72	37.41	37.41	-1.40%	233,888
Jul 27, 2026	38.70	38.71	37.18	37.94	37.94	-1.07%	239,985
Jul 24, 2026	39.04	39.04	38.17	38.35	38.35	-2.22%	202,467
Jul 23, 2026	39.22	39.64	39.02	39.22	39.22	-0.43%	124,858
Jul 22, 2026	38.94	39.69	38.94	39.39	39.39	0.15%	111,508
Jul 21, 2026	38.86	39.45	38.79	39.33	39.33	3.42%	137,327
Jul 20, 2026	38.58	38.97	37.96	38.03	38.03	-0.76%	225,621
Jul 17, 2026	37.69	38.69	37.20	38.32	38.32	-0.47%	167,991
Jul 16, 2026	39.31	39.45	38.32	38.50	38.50	-3.31%	329,612
Jul 15, 2026	40.78	40.78	39.12	39.82	39.82	-1.70%	167,544
Jul 14, 2026	40.65	40.92	40.35	40.51	40.51	1.78%	229,029
Jul 13, 2026	40.25	40.29	39.64	39.80	39.80	-2.12%	202,558
Jul 10, 2026	40.75	40.86	40.32	40.66	40.66	-0.66%	197,587
Jul 9, 2026	40.84	41.35	40.83	40.93	40.93	2.76%	167,896
Jul 8, 2026	39.47	40.07	39.12	39.83	39.83	0.18%	199,367
Jul 7, 2026	40.42	40.42	39.13	39.76	39.76	-3.50%	307,121
Jul 6, 2026	40.95	41.85	40.92	41.20	41.20	1.55%	320,678
Jul 2, 2026	42.38	42.44	40.06	40.57	40.57	-4.07%	472,863
Jul 1, 2026	42.91	42.93	42.20	42.29	42.29	-3.09%	339,716
Jun 30, 2026	42.82	43.81	42.82	43.64	43.64	1.77%	413,168
Jun 29, 2026	41.62	42.88	41.04	42.88	42.88	3.47%	342,527
Jun 26, 2026	42.01	42.01	41.17	41.44	41.44	-2.73%	190,235
Jun 25, 2026	42.83	43.01	42.05	42.60	42.60	1.75%	347,698
Jun 24, 2026	42.02	42.44	41.36	41.87	41.87	-0.19%	261,745
Jun 23, 2026	41.93	42.39	41.53	41.95	41.95	-3.43%	218,628
Jun 22, 2026	42.67	43.71	42.67	43.44	43.44	2.21%	352,519
Jun 18, 2026	42.26	42.50	41.92	42.50	42.50	2.51%	217,822