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

26.44 -0.05 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2025 26.46 26.60 26.41 26.44 58,985 -0.05(-0.19%)
Sep 15, 2025 26.51 26.68 26.48 26.49 48,409 -0.06(-0.23%)
Sep 12, 2025 26.50 26.88 26.50 26.55 40,828 -0.35(-1.30%)
Sep 11, 2025 26.52 26.94 26.52 26.90 66,372 +0.38(+1.43%)
Sep 10, 2025 26.45 26.73 26.45 26.52 79,939 +0.20(+0.76%)
Sep 09, 2025 26.26 26.33 26.18 26.32 74,335 +0.08(+0.30%)
Sep 08, 2025 26.01 26.25 26.01 26.24 116,371 +0.17(+0.65%)
Sep 05, 2025 26.09 26.23 25.91 26.07 94,942 -0.02(-0.08%)
Sep 04, 2025 25.90 26.10 25.90 26.09 620,772 +0.16(+0.62%)
Sep 03, 2025 25.79 25.95 25.75 25.93 123,624 +0.06(+0.23%)
Sep 02, 2025 25.62 25.99 25.62 25.87 225,204 -0.26(-1.00%)
Aug 29, 2025 25.80 26.17 25.80 26.13 285,225 +0.03(+0.11%)
Aug 28, 2025 25.94 26.11 25.94 26.10 442,069 +0.03(+0.12%)
Aug 27, 2025 25.98 26.10 25.98 26.07 571,198 -0.01(-0.04%)
Aug 26, 2025 26.01 26.08 25.96 26.08 326,522 +0.05(+0.19%)
Aug 25, 2025 26.27 26.27 26.01 26.03 292,512 -0.30(-1.15%)
Aug 22, 2025 26.24 26.50 26.24 26.33 628,113 +0.16(+0.62%)
Aug 21, 2025 26.24 26.26 26.16 26.17 67,502 -0.17(-0.65%)
Aug 20, 2025 26.22 26.37 26.22 26.34 11,411 +0.18(+0.71%)
Aug 19, 2025 25.93 26.26 25.93 26.16 41,092 +0.18(+0.71%)
Aug 18, 2025 25.93 26.04 25.93 25.97 30,105 -0.05(-0.19%)
Aug 15, 2025 26.11 26.18 26.00 26.02 62,224 -0.03(-0.13%)
Aug 14, 2025 25.99 26.10 25.99 26.05 52,774 -0.05(-0.18%)
Aug 13, 2025 25.84 26.10 25.84 26.10 91,887 +0.18(+0.68%)
Aug 12, 2025 25.95 25.95 25.82 25.92 80,360 -0.09(-0.36%)
Aug 11, 2025 26.00 26.10 25.98 26.02 84,555 -0.03(-0.12%)
Aug 08, 2025 25.85 26.08 25.85 26.05 53,373 +0.17(+0.66%)
Aug 07, 2025 26.11 26.11 25.74 25.88 43,436 -0.16(-0.61%)
Aug 06, 2025 25.86 26.12 25.85 26.04 196,663 +0.18(+0.72%)
Aug 05, 2025 25.85 25.95 25.84 25.86 179,319 -0.09(-0.37%)
Aug 04, 2025 25.66 25.95 25.66 25.95 47,447 +0.30(+1.17%)
Aug 01, 2025 25.74 25.79 25.50 25.65 63,539 -0.25(-0.97%)
Jul 31, 2025 25.94 26.26 25.89 25.90 79,475 -0.14(-0.53%)
Jul 30, 2025 26.19 26.30 25.95 26.04 76,080 -0.18(-0.67%)
Jul 29, 2025 26.25 26.34 26.16 26.22 33,046 -0.11(-0.42%)
Jul 28, 2025 26.57 26.57 26.32 26.33 36,804 -0.16(-0.60%)
Jul 25, 2025 26.41 26.50 26.41 26.49 56,016 +0.16(+0.62%)
Jul 24, 2025 26.28 26.40 26.24 26.32 34,887 +0.06(+0.23%)
Jul 23, 2025 26.16 26.28 26.10 26.26 124,137 +0.12(+0.47%)
Jul 22, 2025 25.91 26.26 25.91 26.14 33,390 +0.15(+0.58%)
Jul 21, 2025 26.14 26.19 25.98 25.99 59,702 -0.10(-0.38%)
Jul 18, 2025 26.15 26.16 26.01 26.09 41,117 -0.07(-0.27%)
Jul 17, 2025 25.96 26.18 25.96 26.16 186,692 +0.24(+0.93%)
Jul 16, 2025 25.89 25.92 25.69 25.92 72,493 +0.13(+0.50%)
Jul 15, 2025 26.25 26.25 25.79 25.79 76,985 -0.49(-1.86%)
Jul 14, 2025 26.25 26.28 26.06 26.28 264,758 +0.06(+0.23%)
Jul 11, 2025 26.47 26.47 26.22 26.22 86,646 -0.30(-1.13%)
Jul 10, 2025 26.51 26.66 26.51 26.52 76,865 -0.04(-0.15%)
Jul 09, 2025 26.55 26.58 26.41 26.56 64,326 +0.08(+0.30%)
Jul 08, 2025 26.59 26.62 26.47 26.48 31,160 -0.15(-0.56%)
Jul 07, 2025 26.65 26.70 26.50 26.63 36,823 -0.04(-0.15%)
Jul 03, 2025 26.45 26.70 26.45 26.67 107,367 +0.23(+0.87%)
Jul 02, 2025 26.65 26.65 26.31 26.44 65,063 -0.28(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.