FullerThaler Behavioral Growth ETF (FTG)
NASDAQ: FTG · Real-Time Price · USD
23.69
+0.01 (0.04%)
Sep 8, 2026, 4:00 PM EDT - Market closed
FTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 23.67 | 23.69 | 23.66 | 23.69 | 23.69 | 0.04% | 4,511 |
| Sep 4, 2026 | 23.69 | 23.69 | 23.60 | 23.68 | 23.68 | 0.89% | 454 |
| Sep 3, 2026 | 23.45 | 23.47 | 23.45 | 23.47 | 23.47 | 1.73% | 5,060 |
| Sep 2, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.18% | 200 |
| Sep 1, 2026 | 23.15 | 23.16 | 23.03 | 23.03 | 23.03 | -2.08% | 9,020 |
| Aug 31, 2026 | 23.58 | 23.58 | 23.52 | 23.52 | 23.52 | -0.01% | 1,822 |
| Aug 28, 2026 | 23.87 | 23.87 | 23.52 | 23.52 | 23.52 | -2.01% | 6,575 |
| Aug 27, 2026 | 24.01 | 24.01 | 23.99 | 24.00 | 24.00 | 0.90% | 6,744 |
| Aug 26, 2026 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | 0.68% | 5,164 |
| Aug 25, 2026 | 23.68 | 23.68 | 23.53 | 23.63 | 23.63 | 0.25% | 8,980 |
| Aug 24, 2026 | 23.57 | 23.62 | 23.57 | 23.57 | 23.57 | -1.40% | 9,697 |
| Aug 21, 2026 | 23.87 | 23.91 | 23.87 | 23.91 | 23.91 | 0.63% | 9,910 |
| Aug 20, 2026 | 23.99 | 23.99 | 23.76 | 23.76 | 23.76 | -0.99% | 9,573 |
| Aug 19, 2026 | 24.05 | 24.07 | 24.00 | 24.00 | 24.00 | -1.53% | 21,060 |