Tuttle Capital Pure Play Photonics ETF (FOTO)
BATS: FOTO · Real-Time Price · USD
18.31
+0.44 (2.46%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FOTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 18.50 | 19.05 | 17.91 | 18.31 | 18.31 | 2.46% | 35,649 |
| Jul 30, 2026 | 15.91 | 17.88 | 15.91 | 17.87 | 17.87 | 10.65% | 73,558 |
| Jul 29, 2026 | 17.01 | 17.45 | 15.94 | 16.15 | 16.15 | -7.02% | 374,229 |
| 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 |
| Jul 23, 2026 | 20.30 | 21.26 | 20.19 | 20.56 | 20.56 | -0.15% | 228,792 |
| Jul 22, 2026 | 20.80 | 21.27 | 20.50 | 20.59 | 20.59 | -2.88% | 277,557 |
| Jul 21, 2026 | 20.17 | 21.28 | 20.17 | 21.20 | 21.20 | 9.05% | 424,314 |
| Jul 20, 2026 | 19.68 | 20.13 | 19.38 | 19.44 | 19.44 | 0.36% | 198,504 |
| Jul 17, 2026 | 18.48 | 19.79 | 17.99 | 19.37 | 19.37 | 1.47% | 450,152 |
| Jul 16, 2026 | 19.50 | 19.79 | 18.91 | 19.09 | 19.09 | -5.59% | 445,589 |
| Jul 15, 2026 | 21.15 | 21.27 | 19.49 | 20.22 | 20.22 | -4.40% | 399,571 |
| Jul 14, 2026 | 21.11 | 21.41 | 20.81 | 21.15 | 21.15 | 3.57% | 231,287 |
| Jul 13, 2026 | 20.98 | 21.15 | 20.30 | 20.42 | 20.42 | -4.31% | 273,787 |
| Jul 10, 2026 | 21.40 | 21.64 | 20.82 | 21.34 | 21.34 | -0.74% | 189,673 |
| Jul 9, 2026 | 20.88 | 21.76 | 20.84 | 21.50 | 21.50 | 7.66% | 331,577 |
| Jul 8, 2026 | 19.20 | 20.00 | 19.20 | 19.97 | 19.97 | 1.84% | 201,932 |
| Jul 7, 2026 | 20.33 | 20.47 | 19.20 | 19.61 | 19.61 | -6.62% | 555,181 |
| Jul 6, 2026 | 21.05 | 21.72 | 20.81 | 21.00 | 21.00 | 0.77% | 389,599 |
| Jul 2, 2026 | 22.73 | 22.73 | 20.40 | 20.84 | 20.84 | -8.36% | 828,056 |
| Jul 1, 2026 | 23.01 | 23.26 | 22.38 | 22.74 | 22.74 | -3.15% | 499,723 |
| Jun 30, 2026 | 23.00 | 23.57 | 22.81 | 23.48 | 23.48 | 2.40% | 366,844 |
| Jun 29, 2026 | 22.50 | 22.95 | 21.58 | 22.93 | 22.93 | 2.55% | 421,281 |
| Jun 26, 2026 | 22.74 | 22.74 | 21.81 | 22.36 | 22.36 | -4.20% | 677,448 |
| Jun 25, 2026 | 23.86 | 23.91 | 22.25 | 23.34 | 23.34 | 1.66% | 756,533 |
| Jun 24, 2026 | 23.30 | 23.54 | 22.40 | 22.96 | 22.96 | -0.95% | 687,703 |
| Jun 23, 2026 | 23.39 | 23.82 | 22.98 | 23.18 | 23.18 | -6.68% | 1,261,347 |
| Jun 22, 2026 | 23.91 | 25.17 | 23.41 | 24.84 | 24.84 | 5.03% | 2,178,354 |
| Jun 18, 2026 | 24.36 | 24.39 | 23.36 | 23.65 | 23.65 | 0.55% | 920,110 |
| Jun 17, 2026 | 24.14 | 24.24 | 23.43 | 23.52 | 23.52 | -1.13% | 634,847 |
| Jun 16, 2026 | 25.68 | 25.68 | 23.77 | 23.79 | 23.79 | -6.85% | 829,512 |
| Jun 15, 2026 | 25.49 | 25.91 | 25.02 | 25.54 | 25.54 | 4.63% | 994,789 |
| Jun 12, 2026 | 24.02 | 24.74 | 23.56 | 24.41 | 24.41 | 2.43% | 751,271 |
| Jun 11, 2026 | 23.01 | 23.85 | 22.82 | 23.83 | 23.83 | 4.43% | 841,098 |
| Jun 10, 2026 | 22.90 | 23.87 | 22.50 | 22.82 | 22.82 | 0.44% | 1,011,099 |
| Jun 9, 2026 | 24.91 | 24.91 | 21.62 | 22.72 | 22.72 | -6.81% | 1,793,942 |
| Jun 8, 2026 | 24.62 | 25.00 | 23.66 | 24.38 | 24.38 | 2.87% | 1,149,507 |
| Jun 5, 2026 | 25.46 | 25.96 | 23.55 | 23.70 | 23.70 | -10.67% | 2,012,704 |
| Jun 4, 2026 | 25.51 | 26.82 | 24.55 | 26.53 | 26.53 | -1.19% | 2,498,334 |
| Jun 3, 2026 | 27.76 | 27.86 | 26.60 | 26.85 | 26.85 | -2.15% | 4,566,892 |
| Jun 2, 2026 | 25.79 | 27.44 | 25.75 | 27.44 | 27.44 | 10.78% | 3,568,086 |
| Jun 1, 2026 | 24.29 | 25.10 | 23.86 | 24.77 | 24.77 | 1.18% | 1,450,941 |