Get the Stockscreener App
26.03
1.15%
-0.3024
After Hours:
26.03
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History
The historical daily chart and data for Smi 3 Fourteen Full Cycle Trend Etf stock (FCTE), show that the latest closing stock price as of August 25, 2025, is $26.03.
- Smi 3 Fourteen Full Cycle Trend Etf all-time high stock price is $28.25, occurred on October 15, 2024.
- The lowest Smi 3 Fourteen Full Cycle Trend Etf stock price recorded was $21.55 on April 07, 2025. Since then, Smi 3 Fourteen Full Cycle Trend Etf's stock price has risen over 20.79% to $26.03 now.
- The 52-week high stock price for FCTE is $28.25, representing a 8.53% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for FCTE is $21.55, indicating a -17.21% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FCTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2025 | $26.27 | $26.01 | $0.26 | 292,512.0 | -1.15% |
| Aug 22, 2025 | $26.50 | $26.24 | $0.26 | 628,113.0 | +0.62% |
| Aug 21, 2025 | $26.26 | $26.16 | $0.10 | 67,502.0 | -0.65% |
| Aug 20, 2025 | $26.37 | $26.22 | $0.15 | 11,411.0 | +0.71% |
| Aug 19, 2025 | $26.26 | $25.93 | $0.33 | 41,092.0 | +0.71% |
| Aug 18, 2025 | $26.04 | $25.93 | $0.11 | 30,105.0 | -0.19% |
| Aug 15, 2025 | $26.18 | $26.00 | $0.175 | 62,224.0 | -0.13% |
| Aug 14, 2025 | $26.10 | $25.99 | $0.11 | 52,774.0 | -0.18% |
| Aug 13, 2025 | $26.10 | $25.84 | $0.2607 | 91,886.0 | +0.68% |
| Aug 12, 2025 | $25.95 | $25.82 | $0.135 | 80,360.0 | -0.36% |
| Aug 11, 2025 | $26.10 | $25.98 | $0.115 | 84,555.0 | -0.12% |
| Aug 08, 2025 | $26.08 | $25.85 | $0.23 | 53,373.0 | +0.66% |
| Aug 07, 2025 | $26.11 | $25.74 | $0.37 | 43,436.0 | -0.61% |
| Aug 06, 2025 | $26.12 | $25.85 | $0.271 | 196,663.0 | +0.72% |
| Aug 05, 2025 | $25.95 | $25.84 | $0.11 | 179,279.0 | -0.37% |
| Aug 04, 2025 | $25.95 | $25.66 | $0.29 | 47,332.0 | +1.17% |
| Aug 01, 2025 | $25.79 | $25.50 | $0.285 | 63,539.0 | -0.97% |
| Jul 31, 2025 | $26.26 | $25.89 | $0.3652 | 79,475.0 | -0.53% |
| Jul 30, 2025 | $26.30 | $25.95 | $0.3523 | 76,080.0 | -0.67% |
| Jul 29, 2025 | $26.34 | $26.16 | $0.1789 | 33,046.0 | -0.42% |
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smi 3 Fourteen Full Cycle Trend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smi 3 Fourteen Full Cycle Trend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $26.50 | $25.50 | $1.00 | 2,318,668.0 | +0.50% |
| Jul, 2025 | $26.79 | $25.69 | $1.10 | 1,630,478.0 | -2.63% |
| Jun, 2025 | $26.86 | $25.63 | $1.23 | 902,411.0 | +1.14% |
| May, 2025 | $27.09 | $25.40 | $1.69 | 1,373,744.0 | +3.87% |
| Apr, 2025 | $25.64 | $21.55 | $4.09 | 1,952,606.0 | +0.84% |
| Mar, 2025 | $26.60 | $24.62 | $1.98 | 2,028,904.0 | -5.03% |
| Feb, 2025 | $27.27 | $26.03 | $1.24 | 2,406,142.0 | -2.40% |
| Jan, 2025 | $27.74 | $25.61 | $2.13 | 1,515,208.0 | +4.47% |
Smi 3 Fourteen Full Cycle Trend Etf Stock (FCTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.36 | $25.81 | $1.55 | 1,816,498.0 | -3.98% |
| Nov, 2024 | $27.72 | $26.21 | $1.51 | 2,140,178.0 | +2.84% |
| Oct, 2024 | $28.25 | $26.37 | $1.88 | 2,577,025.0 | -4.77% |
| Sep, 2024 | $27.83 | $25.25 | $2.58 | 2,241,108.0 | +2.44% |
| Aug, 2024 | $27.31 | $25.03 | $2.28 | 7,500,969.0 | +1.62% |
| Jul, 2024 | $26.88 | $24.49 | $2.39 | 12,560,336.0 | +0.00% |
0.78%
Cap:
|
Volume (24h):