Get the Stockscreener App
24.90
1.66%
-0.42
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 December 12, 2025, is $24.90.
- 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 15.55% to $24.90 now.
- The 52-week high stock price for FCTE is $27.74, representing a 11.41% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for FCTE is $21.55, indicating a -13.45% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $25.26 | $24.87 | $0.39 | 10,438.0 | -1.66% |
| Dec 11, 2025 | $25.33 | $24.99 | $0.3373 | 95,631.0 | +0.36% |
| Dec 10, 2025 | $25.30 | $25.05 | $0.2499 | 15,425.0 | +0.40% |
| Dec 09, 2025 | $25.26 | $25.10 | $0.16 | 31,405.0 | -0.55% |
| Dec 08, 2025 | $25.41 | $25.18 | $0.23 | 102,154.0 | +0.04% |
| Dec 05, 2025 | $25.32 | $25.08 | $0.2416 | 31,925.0 | +0.40% |
| Dec 04, 2025 | $25.20 | $25.08 | $0.1245 | 31,016.0 | +0.28% |
| Dec 03, 2025 | $25.14 | $24.79 | $0.35 | 55,695.0 | +0.72% |
| Dec 02, 2025 | $25.00 | $24.79 | $0.21 | 80,887.0 | +0.44% |
| Dec 01, 2025 | $24.99 | $24.73 | $0.26 | 103,097.0 | -0.66% |
| Nov 28, 2025 | $24.98 | $24.83 | $0.15 | 25,568.0 | +0.41% |
| Nov 26, 2025 | $24.95 | $24.86 | $0.0938 | 48,717.0 | +0.11% |
| Nov 25, 2025 | $24.87 | $24.37 | $0.4955 | 29,504.0 | +1.67% |
| Nov 24, 2025 | $24.59 | $24.39 | $0.20 | 12,600.0 | -0.25% |
| Nov 21, 2025 | $24.64 | $24.27 | $0.37 | 15,076.0 | +1.28% |
| Nov 20, 2025 | $24.51 | $24.17 | $0.3399 | 47,628.0 | -0.58% |
| Nov 19, 2025 | $24.38 | $24.19 | $0.1867 | 47,143.0 | +0.04% |
| Nov 18, 2025 | $24.41 | $24.17 | $0.239 | 115,612.0 | +0.00% |
| Nov 17, 2025 | $24.58 | $24.27 | $0.3105 | 92,613.0 | -1.16% |
| Nov 14, 2025 | $24.70 | $24.53 | $0.173 | 88,192.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.41 | $24.73 | $0.68 | 568,111.0 | -0.26% |
| Nov, 2025 | $24.98 | $24.17 | $0.81 | 1,173,234.0 | +1.03% |
| Oct, 2025 | $26.56 | $24.54 | $2.02 | 3,173,062.0 | -7.07% |
| Sep, 2025 | $26.94 | $25.62 | $1.32 | 2,059,649.0 | +1.76% |
| Aug, 2025 | $26.50 | $25.50 | $1.00 | 3,651,168.0 | +0.89% |
| 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% |
0.33%
Cap:
|
Volume (24h):