Westwood Broadmark Tactical Growth Fund Institutional Shares (FTGWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.30
-0.18 (-0.59%)
May 20, 2026, 8:06 AM EST
FTGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | - | - |
| May 18, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.16% |
| May 15, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.20% |
| May 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.26% |
| May 13, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.26% |
| May 12, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.45% |
| May 11, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.75% |
| May 8, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.02% |
| May 7, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.56% |
| May 6, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.19% |
| May 5, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.70% |
| May 4, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.30% |
| May 1, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.03% |
| Apr 30, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.87% |
| Apr 29, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.07% |
| Apr 28, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.63% |
| Apr 27, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.03% |
| Apr 24, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.33% |
| Apr 23, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13% |
| Apr 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.57% |
| Apr 21, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.70% |
| Apr 20, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.07% |
| Apr 17, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.44% |
| Apr 16, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.20% |
| Apr 15, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.10% |
| Apr 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.24% |
| Apr 13, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.17% |
| Apr 10, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| Apr 9, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% |
| Apr 8, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.41% |
| Apr 7, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.10% |
| Apr 6, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Apr 2, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.07% |
| Apr 1, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.14% |
| Mar 31, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.68% |
| Mar 30, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% |
| Mar 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.24% |
| Mar 26, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.37% |
| Mar 25, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.24% |
| Mar 24, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.34% |
| Mar 23, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.55% |
| Mar 20, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.85% |
| Mar 19, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Mar 18, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.78% |
| Mar 17, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.10% |
| Mar 16, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.37% |
| Mar 13, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.47% |
| Mar 12, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.40% |
| Mar 11, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| Mar 10, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.17% |