MarketDesk Focused U.S. Momentum ETF (FMTM)

FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.31	41.75	41.05	41.44	41.44	0.84%	189,358
Jun 11, 2026	40.09	42.50	39.90	41.09	41.09	3.66%	251,917
Jun 10, 2026	40.19	40.77	39.58	39.64	39.64	-2.20%	185,822
Jun 9, 2026	41.17	48.00	38.95	40.53	40.53	-0.32%	208,099
Jun 8, 2026	40.89	41.06	40.55	40.66	40.66	0.99%	144,401
Jun 5, 2026	41.37	41.45	40.08	40.26	40.26	-4.66%	191,673
Jun 4, 2026	41.72	42.42	41.25	42.23	42.23	-0.26%	147,311
Jun 3, 2026	42.24	42.47	41.59	42.34	42.34	0.50%	230,210
Jun 2, 2026	41.25	42.21	41.25	42.13	42.13	2.89%	202,672
Jun 1, 2026	40.34	41.03	40.22	40.95	40.95	0.78%	140,624
May 29, 2026	40.57	40.63	39.97	40.63	40.63	0.52%	138,224
May 28, 2026	40.69	40.82	40.09	40.42	40.42	-0.43%	135,721
May 27, 2026	40.96	40.96	40.31	40.59	40.59	-0.60%	222,362
May 26, 2026	40.64	40.96	40.39	40.84	40.84	1.55%	190,283
May 22, 2026	40.34	40.34	39.86	40.22	40.22	0.62%	132,503
May 21, 2026	39.68	40.10	39.54	39.97	39.97	0.40%	149,263
May 20, 2026	39.99	40.21	39.69	39.81	39.81	0.46%	166,911
May 19, 2026	39.73	39.95	38.97	39.63	39.63	-0.99%	183,311
May 18, 2026	40.96	40.96	39.80	40.03	40.03	-2.28%	190,860
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	0.15%	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	0.52%	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	1.59%	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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.