SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
26.48
+0.10
(+0.38%)
USD |
NASDAQ |
Nov 01, 16:00
26.47
-0.01
(-0.04%)
After-Hours: 20:00
FCTE Price: 26.48 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 26.57 | 26.63 | 26.45 | 26.48 | 95838.00 |
| Oct 31, 2024 | 26.90 | 26.90 | 26.38 | 26.38 | 79425.00 |
| Oct 30, 2024 | 27.06 | 27.18 | 26.88 | 26.91 | 55357.00 |
| Oct 29, 2024 | 26.80 | 27.07 | 26.70 | 27.02 | 89656.00 |
| Oct 28, 2024 | 27.05 | 27.06 | 26.86 | 26.89 | 94460.00 |
| Oct 25, 2024 | 27.00 | 27.17 | 26.91 | 26.94 | 86996.00 |
| Oct 24, 2024 | 26.75 | 26.84 | 26.71 | 26.75 | 94343.00 |
| Oct 23, 2024 | 26.91 | 27.00 | 26.57 | 26.75 | 122072.0 |
| Oct 22, 2024 | 27.20 | 27.20 | 26.85 | 26.92 | 130593.0 |
| Oct 21, 2024 | 28.00 | 28.10 | 27.09 | 27.21 | 184941.0 |
| Oct 18, 2024 | 27.49 | 27.49 | 27.27 | 27.36 | 81506.00 |
| Oct 17, 2024 | 27.85 | 27.85 | 27.26 | 27.28 | 80406.00 |
| Oct 16, 2024 | 27.58 | 27.58 | 27.35 | 27.39 | 56996.00 |
| Oct 15, 2024 | 28.18 | 28.25 | 27.46 | 27.54 | 245870.0 |
| Oct 14, 2024 | 27.88 | 28.09 | 27.82 | 28.06 | 180300.0 |
| Oct 11, 2024 | 27.48 | 27.77 | 27.46 | 27.75 | 103118.0 |
| Oct 10, 2024 | 27.69 | 27.69 | 27.38 | 27.43 | 53567.00 |
| Oct 09, 2024 | 27.59 | 27.65 | 27.50 | 27.65 | 213458.0 |
| Oct 08, 2024 | 27.44 | 27.51 | 27.22 | 27.50 | 155112.0 |
| Oct 07, 2024 | 27.43 | 27.43 | 27.05 | 27.14 | 103568.0 |
| Oct 04, 2024 | 27.79 | 27.79 | 27.23 | 27.45 | 74170.00 |
| Oct 03, 2024 | 27.57 | 27.57 | 27.24 | 27.33 | 134946.0 |
| Oct 02, 2024 | 27.41 | 27.60 | 27.25 | 27.47 | 72989.00 |
| Oct 01, 2024 | 27.75 | 27.75 | 27.30 | 27.46 | 81757.00 |
| Sep 30, 2024 | 27.57 | 27.64 | 27.37 | 27.70 | 54899.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.62
Minimum
Jul 09 2024
28.06
Maximum
Oct 14 2024
26.51
Average
26.69
Median
Sep 18 2024