Tuttle Capital Pure Play Photonics ETF (FOTO)
BATS: FOTO · Real-Time Price · USD
19.84
+0.60 (3.12%)
At close: Oct 2, 2026, 4:00 PM EDT
19.85
+0.01 (0.05%)
After-hours: Oct 2, 2026, 7:09 PM EDT
FOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.59 | 20.00 | 19.51 | 19.87 | - | 3.27% | 338,451 |
| Oct 1, 2026 | 18.11 | 19.34 | 18.04 | 19.24 | 19.24 | 6.59% | 45,619 |
| Sep 30, 2026 | 18.36 | 18.43 | 17.76 | 18.05 | 18.05 | -0.82% | 14,685 |
| Sep 29, 2026 | 18.01 | 18.40 | 17.96 | 18.20 | 18.20 | 2.71% | 15,849 |
| Sep 28, 2026 | 17.74 | 18.11 | 17.23 | 17.72 | 17.72 | -2.21% | 16,836 |
| Sep 25, 2026 | 18.10 | 18.26 | 17.88 | 18.12 | 18.12 | 1.57% | 8,767 |
| Sep 24, 2026 | 17.45 | 17.90 | 17.41 | 17.84 | 17.84 | -0.28% | 201,910 |
| Sep 23, 2026 | 18.02 | 18.15 | 17.79 | 17.89 | 17.89 | -1.92% | 12,541 |
| Sep 22, 2026 | 18.11 | 18.40 | 17.90 | 18.24 | 18.24 | 0.61% | 13,878 |
| Sep 21, 2026 | 17.91 | 18.37 | 17.91 | 18.13 | 18.13 | 2.49% | 12,658 |
| Sep 18, 2026 | 17.34 | 17.72 | 17.30 | 17.69 | 17.69 | 2.97% | 11,599 |
| Sep 17, 2026 | 17.60 | 17.96 | 17.18 | 17.18 | 17.18 | 0.12% | 6,970 |
| Sep 16, 2026 | 16.80 | 17.40 | 16.80 | 17.16 | 17.16 | 3.69% | 9,472 |
| Sep 15, 2026 | 16.77 | 16.81 | 16.45 | 16.55 | 16.55 | -0.06% | 10,895 |
| Sep 14, 2026 | 17.10 | 17.17 | 16.52 | 16.56 | 16.56 | -8.41% | 343,429 |
| Sep 11, 2026 | 18.05 | 18.40 | 17.89 | 18.08 | 18.08 | 1.86% | 116,798 |
| Sep 10, 2026 | 17.77 | 18.32 | 17.69 | 17.75 | 17.75 | -3.22% | 433,388 |
| Sep 9, 2026 | 18.40 | 18.71 | 18.11 | 18.34 | 18.34 | -0.05% | 283,908 |
| Sep 8, 2026 | 17.62 | 18.63 | 17.62 | 18.35 | 18.35 | 5.34% | 293,655 |
| Sep 4, 2026 | 17.20 | 17.46 | 17.08 | 17.42 | 17.42 | 2.77% | 198,085 |
| Sep 3, 2026 | 17.15 | 17.15 | 16.48 | 16.95 | 16.95 | -0.88% | 245,105 |
| Sep 2, 2026 | 17.18 | 17.26 | 16.88 | 17.10 | 17.10 | -0.58% | 186,910 |
| Sep 1, 2026 | 17.38 | 17.70 | 17.04 | 17.20 | 17.20 | -3.40% | 244,843 |
| Aug 31, 2026 | 17.75 | 17.86 | 17.57 | 17.81 | 17.81 | 0.03% | 175,704 |
| Aug 28, 2026 | 18.53 | 18.53 | 17.72 | 17.80 | 17.80 | -4.66% | 250,201 |
| Aug 27, 2026 | 19.05 | 19.09 | 18.42 | 18.67 | 18.67 | 0.59% | 208,478 |
| Aug 26, 2026 | 18.22 | 18.63 | 18.00 | 18.56 | 18.56 | 2.77% | 153,201 |
| Aug 25, 2026 | 18.20 | 18.20 | 17.83 | 18.06 | 18.06 | 2.76% | 158,903 |
| Aug 24, 2026 | 18.00 | 18.00 | 17.18 | 17.58 | 17.58 | -5.13% | 280,849 |
| Aug 21, 2026 | 18.82 | 19.07 | 18.20 | 18.53 | 18.53 | -0.78% | 207,597 |
| Aug 20, 2026 | 18.46 | 18.78 | 18.22 | 18.67 | 18.67 | 0.16% | 204,377 |
| Aug 19, 2026 | 19.91 | 19.92 | 18.54 | 18.64 | 18.64 | -4.56% | 332,003 |
| Aug 18, 2026 | 20.60 | 20.80 | 19.39 | 19.53 | 19.53 | -10.82% | 549,877 |
| Aug 17, 2026 | 21.16 | 22.10 | 21.16 | 21.90 | 21.90 | 3.89% | 462,592 |
| Aug 14, 2026 | 20.88 | 21.51 | 20.54 | 21.08 | 21.08 | 2.38% | 195,164 |
| Aug 13, 2026 | 21.23 | 21.62 | 20.57 | 20.59 | 20.59 | -3.79% | 353,410 |
| Aug 12, 2026 | 20.82 | 21.72 | 20.56 | 21.40 | 21.40 | 7.81% | 533,677 |
| Aug 11, 2026 | 19.96 | 20.04 | 19.76 | 19.85 | 19.85 | 0.46% | 188,996 |
| Aug 10, 2026 | 21.78 | 21.78 | 19.76 | 19.76 | 19.76 | -7.23% | 636,878 |
| Aug 7, 2026 | 21.36 | 21.82 | 20.93 | 21.30 | 21.30 | 1.62% | 662,422 |
| Aug 6, 2026 | 20.39 | 21.86 | 20.03 | 20.96 | 20.96 | 1.11% | 467,025 |
| Aug 5, 2026 | 21.00 | 21.94 | 20.66 | 20.73 | 20.73 | -2.22% | 482,775 |
| Aug 4, 2026 | 21.18 | 21.56 | 20.54 | 21.20 | 21.20 | 10.47% | 812,298 |
| Aug 3, 2026 | 18.07 | 19.40 | 17.45 | 19.19 | 19.19 | 4.81% | 332,840 |
| Jul 31, 2026 | 18.60 | 19.17 | 17.91 | 18.31 | 18.31 | 2.46% | 327,298 |
| Jul 30, 2026 | 17.01 | 17.90 | 17.01 | 17.87 | 17.87 | 10.65% | 363,357 |
| Jul 29, 2026 | 17.01 | 17.45 | 15.94 | 16.15 | 16.15 | -7.02% | 377,992 |
| Jul 28, 2026 | 17.99 | 17.99 | 16.52 | 17.37 | 17.37 | -6.79% | 682,686 |
| Jul 27, 2026 | 19.70 | 19.70 | 17.97 | 18.64 | 18.64 | -2.99% | 249,710 |
| Jul 24, 2026 | 20.41 | 20.41 | 19.10 | 19.21 | 19.21 | -6.57% | 186,895 |