MarketDesk Focused U.S. Momentum ETF (FMTM)

NASDAQ: FMTM · Real-Time Price · USD

39.63

-0.40 (-1.00%)

At close: May 19, 2026, 4:00 PM EDT

39.30

-0.33 (-0.82%)

After-hours: May 19, 2026, 7:29 PM EDT

FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.73	39.95	38.97	39.63	39.63	-0.99%	183,050
May 18, 2026	40.96	40.96	39.80	40.03	40.03	-2.28%	190,755
May 15, 2026	41.40	41.40	40.84	40.96	40.96	-2.24%	308,855
May 14, 2026	41.93	41.97	41.55	41.90	41.90	0.92%	217,963
May 13, 2026	41.40	41.67	40.79	41.52	41.52	1.13%	190,060
May 12, 2026	41.30	41.30	40.29	41.06	41.06	-0.66%	193,790
May 11, 2026	40.48	41.34	40.28	41.33	41.33	2.66%	268,209
May 8, 2026	40.40	40.40	40.14	40.26	40.26	0.77%	139,135
May 7, 2026	40.91	40.91	39.62	39.95	39.95	-2.18%	197,042
May 6, 2026	41.02	41.24	40.40	40.84	40.84	1.12%	184,295
May 5, 2026	40.19	40.60	40.19	40.39	40.39	1.37%	151,762
May 4, 2026	39.93	40.02	39.59	39.84	39.84	0.12%	182,085
May 1, 2026	39.93	39.97	39.49	39.79	39.79	0.63%	142,818
Apr 30, 2026	38.47	39.56	38.47	39.54	39.54	3.93%	105,382
Apr 29, 2026	38.27	38.27	37.93	38.04	38.04	0.16%	72,574
Apr 28, 2026	38.48	38.50	37.82	37.99	37.99	-2.18%	85,020
Apr 27, 2026	38.98	38.98	38.36	38.83	38.83	-0.13%	95,093
Apr 24, 2026	39.12	39.12	38.63	38.88	38.88	0.17%	73,324
Apr 23, 2026	38.72	39.06	38.38	38.82	38.82	0.40%	127,444
Apr 22, 2026	38.90	38.96	38.44	38.66	38.66	0.53%	80,279
Apr 21, 2026	38.61	38.76	38.35	38.46	38.46	-0.14%	72,247
Apr 20, 2026	38.10	38.55	38.04	38.51	38.51	1.13%	95,101
Apr 17, 2026	37.70	38.16	37.51	38.08	38.08	1.58%	80,988
Apr 16, 2026	37.23	37.56	37.03	37.49	37.49	1.35%	89,099
Apr 15, 2026	37.15	37.15	36.79	36.99	36.99	-0.44%	72,969
Apr 14, 2026	37.18	37.25	36.90	37.15	37.15	0.36%	122,533
Apr 13, 2026	36.52	37.05	36.51	37.02	37.02	1.16%	50,112
Apr 10, 2026	37.04	37.04	36.54	36.59	36.59	-0.93%	93,082
Apr 9, 2026	36.70	37.03	36.68	36.93	36.93	0.17%	57,108
Apr 8, 2026	36.76	36.99	36.31	36.87	36.87	3.25%	99,843
Apr 7, 2026	35.59	35.81	35.44	35.71	35.71	-0.10%	34,178
Apr 6, 2026	35.69	35.76	35.31	35.75	35.75	0.56%	112,475
Apr 2, 2026	34.66	35.68	34.66	35.55	35.55	0.47%	121,985
Apr 1, 2026	35.11	35.60	35.11	35.38	35.38	1.78%	94,569
Mar 31, 2026	33.91	34.79	33.77	34.76	34.76	4.80%	33,934
Mar 30, 2026	34.75	34.75	33.03	33.17	33.17	-2.63%	30,105
Mar 27, 2026	34.07	34.47	33.99	34.07	34.07	-0.59%	18,877
Mar 26, 2026	35.00	35.12	34.18	34.27	34.27	-3.61%	35,991
Mar 25, 2026	35.61	35.67	35.24	35.56	35.55	0.80%	27,890
Mar 24, 2026	34.51	35.41	34.24	35.27	35.27	2.06%	20,212
Mar 23, 2026	34.41	35.14	34.21	34.56	34.56	2.50%	20,101
Mar 20, 2026	34.65	34.65	33.46	33.72	33.72	-2.86%	31,578
Mar 19, 2026	33.94	34.91	33.63	34.71	34.71	0.23%	12,762
Mar 18, 2026	34.78	35.03	34.60	34.63	34.63	-0.32%	39,199
Mar 17, 2026	34.63	34.85	34.59	34.74	34.74	0.96%	11,251
Mar 16, 2026	34.36	34.72	34.35	34.41	34.41	1.71%	21,939
Mar 13, 2026	34.37	34.53	33.77	33.83	33.83	-1.06%	25,604
Mar 12, 2026	34.89	34.89	34.18	34.19	34.19	-3.48%	35,518
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