SMI 3Fourteen Full-Cycle Trend ETF (NQ: FCTE )

26.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 26.54 26.69 26.33 26.66 38,745 +0.25(+0.95%)
Nov 20, 2024 26.35 26.43 26.21 26.41 69,726 +0.01(+0.04%)
Nov 19, 2024 26.42 26.47 26.22 26.40 72,956 -0.03(-0.11%)
Nov 18, 2024 26.39 26.45 26.27 26.43 89,400 +0.13(+0.49%)
Nov 15, 2024 26.51 26.53 26.29 26.30 105,845 -0.39(-1.46%)
Nov 14, 2024 27.04 27.09 26.69 26.69 73,485 -0.33(-1.22%)
Nov 13, 2024 27.14 27.21 26.81 27.02 80,312 -0.17(-0.63%)
Nov 12, 2024 27.29 27.38 27.03 27.19 239,286 -0.12(-0.44%)
Nov 11, 2024 27.72 27.72 27.31 27.31 193,468 -0.25(-0.91%)
Nov 08, 2024 27.46 27.63 27.38 27.56 68,149 +0.11(+0.40%)
Nov 07, 2024 27.16 27.45 27.16 27.45 167,464 +0.33(+1.22%)
Nov 06, 2024 27.35 27.35 26.81 27.12 145,446 +0.21(+0.78%)
Nov 05, 2024 26.76 26.91 26.56 26.91 114,434 +0.40(+1.51%)
Nov 04, 2024 26.48 26.64 26.43 26.51 92,274 +0.03(+0.11%)
Nov 01, 2024 26.57 26.63 26.45 26.48 95,838 +0.10(+0.38%)
Oct 31, 2024 26.90 26.90 26.37 26.38 79,658 -0.53(-1.97%)
Oct 30, 2024 27.06 27.18 26.88 26.91 55,858 -0.11(-0.41%)
Oct 29, 2024 26.80 27.07 26.70 27.02 89,734 +0.13(+0.48%)
Oct 28, 2024 27.05 27.05 26.86 26.89 94,460 -0.05(-0.19%)
Oct 25, 2024 27.00 27.17 26.91 26.94 87,196 +0.19(+0.71%)
Oct 24, 2024 26.75 26.84 26.71 26.75 94,410 +0.00(+0.00%)
Oct 23, 2024 26.91 27.00 26.57 26.75 122,072 -0.17(-0.63%)
Oct 22, 2024 27.20 27.20 26.85 26.92 130,693 -0.29(-1.07%)
Oct 21, 2024 28.00 28.10 27.09 27.21 185,353 -0.15(-0.55%)
Oct 18, 2024 27.49 27.49 27.27 27.36 81,602 +0.08(+0.29%)
Oct 17, 2024 27.85 27.85 27.26 27.28 80,406 -0.11(-0.40%)
Oct 16, 2024 27.58 27.58 27.35 27.39 56,996 -0.15(-0.54%)
Oct 15, 2024 28.18 28.25 27.46 27.54 245,921 -0.52(-1.85%)
Oct 14, 2024 27.88 28.09 27.82 28.06 180,307 +0.31(+1.12%)
Oct 11, 2024 27.48 27.77 27.46 27.75 103,118 +0.32(+1.17%)
Oct 10, 2024 27.69 27.69 27.38 27.43 53,703 -0.22(-0.80%)
Oct 09, 2024 27.59 27.65 27.50 27.65 213,458 +0.15(+0.55%)
Oct 08, 2024 27.44 27.51 27.23 27.50 155,208 +0.36(+1.33%)
Oct 07, 2024 27.43 27.43 27.05 27.14 104,075 -0.31(-1.13%)
Oct 04, 2024 27.79 27.79 27.23 27.45 74,299 +0.12(+0.44%)
Oct 03, 2024 27.57 27.57 27.24 27.33 134,965 -0.14(-0.51%)
Oct 02, 2024 27.41 27.60 27.25 27.47 72,989 +0.01(+0.04%)
Oct 01, 2024 27.75 27.75 27.30 27.46 81,757 -0.24(-0.87%)
Sep 30, 2024 27.57 27.70 27.37 27.70 56,644 +0.19(+0.69%)
Sep 27, 2024 27.75 27.76 27.48 27.51 79,426 -0.24(-0.86%)
Sep 26, 2024 27.78 27.83 27.50 27.75 123,775 +0.46(+1.67%)
Sep 25, 2024 27.30 27.37 27.20 27.29 402,831 +0.03(+0.11%)
Sep 24, 2024 27.34 27.34 27.14 27.26 42,473 -0.02(-0.07%)
Sep 23, 2024 27.30 27.30 27.15 27.28 409,526 +0.12(+0.44%)
Sep 20, 2024 27.43 27.43 26.95 27.16 77,166 -0.13(-0.48%)
Sep 19, 2024 27.11 27.35 27.08 27.29 125,874 +0.63(+2.36%)
Sep 18, 2024 26.87 26.99 26.62 26.66 38,448 -0.05(-0.19%)
Sep 17, 2024 26.80 26.88 26.62 26.71 43,385 +0.06(+0.23%)
Sep 16, 2024 26.72 26.72 26.44 26.65 71,988 +0.13(+0.49%)
Sep 13, 2024 26.59 26.60 26.38 26.52 31,077 +0.34(+1.29%)
Sep 12, 2024 26.20 26.27 25.93 26.19 47,657 +0.15(+0.58%)
Sep 11, 2024 25.67 26.06 25.23 26.04 49,216 +0.42(+1.64%)
Sep 10, 2024 25.93 25.93 25.43 25.62 33,435 +0.03(+0.12%)
Sep 09, 2024 25.56 25.69 25.43 25.59 77,701 +0.33(+1.31%)
Sep 06, 2024 25.76 25.82 25.23 25.26 110,754 -0.43(-1.67%)
Sep 05, 2024 25.87 25.87 25.56 25.69 123,417 -0.28(-1.08%)
Sep 04, 2024 26.08 26.08 25.81 25.97 82,527 -0.07(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.