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

26.67 +0.23 (+0.87%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 26.51 26.79 26.51 26.72 43,772 +0.12(+0.45%)
Jun 30, 2025 26.41 26.62 26.34 26.60 47,660 +0.24(+0.91%)
Jun 27, 2025 25.82 26.53 25.82 26.36 98,536 +0.18(+0.69%)
Jun 26, 2025 26.21 26.24 26.10 26.18 143,849 +0.02(+0.08%)
Jun 25, 2025 26.29 26.30 26.15 26.16 14,718 -0.24(-0.91%)
Jun 24, 2025 26.36 26.41 26.18 26.40 25,448 +0.23(+0.88%)
Jun 23, 2025 25.76 26.18 25.74 26.17 71,284 +0.39(+1.51%)
Jun 20, 2025 25.81 25.87 25.66 25.78 30,432 +0.12(+0.47%)
Jun 18, 2025 25.75 25.85 25.63 25.66 21,694 -0.11(-0.43%)
Jun 17, 2025 25.98 25.98 25.74 25.77 35,630 -0.23(-0.88%)
Jun 16, 2025 25.97 26.02 25.93 26.00 14,962 +0.12(+0.46%)
Jun 13, 2025 26.11 26.20 25.82 25.88 13,820 -0.47(-1.78%)
Jun 12, 2025 26.22 26.35 26.18 26.35 41,383 +0.16(+0.61%)
Jun 11, 2025 26.30 26.35 26.11 26.19 22,083 -0.09(-0.34%)
Jun 10, 2025 26.34 26.48 26.19 26.28 28,286 -0.02(-0.08%)
Jun 09, 2025 26.67 26.67 26.27 26.30 38,883 -0.27(-1.02%)
Jun 06, 2025 26.58 26.64 26.49 26.57 37,203 +0.19(+0.74%)
Jun 05, 2025 26.62 26.62 26.35 26.38 15,885 -0.17(-0.66%)
Jun 04, 2025 26.62 26.68 26.54 26.55 36,201 -0.08(-0.30%)
Jun 03, 2025 26.41 26.86 26.32 26.63 83,210 +0.21(+0.79%)
Jun 02, 2025 26.15 26.47 26.12 26.42 81,349 +0.12(+0.46%)
May 30, 2025 26.10 26.38 26.08 26.30 52,936 +0.06(+0.23%)
May 29, 2025 26.38 26.38 26.12 26.24 125,202 +0.04(+0.14%)
May 28, 2025 26.29 26.34 26.20 26.20 69,830 -0.09(-0.33%)
May 27, 2025 26.29 26.29 26.10 26.29 59,645 +0.45(+1.74%)
May 23, 2025 25.75 25.98 25.75 25.84 64,441 -0.25(-0.96%)
May 22, 2025 26.09 26.27 26.09 26.09 12,298 -0.06(-0.23%)
May 21, 2025 26.56 26.61 26.15 26.15 28,598 -0.72(-2.68%)
May 20, 2025 26.87 26.97 26.79 26.87 22,183 -0.18(-0.65%)
May 19, 2025 26.78 27.09 26.77 27.05 28,545 +0.09(+0.32%)
May 16, 2025 26.77 26.97 26.67 26.96 164,671 +0.28(+1.05%)
May 15, 2025 26.51 26.72 26.43 26.68 60,395 -0.02(-0.07%)
May 14, 2025 26.86 26.86 26.65 26.70 71,625 -0.04(-0.15%)
May 13, 2025 26.72 26.89 26.69 26.74 74,064 -0.01(-0.04%)
May 12, 2025 26.56 26.75 26.50 26.75 107,209 +1.04(+4.05%)
May 09, 2025 25.93 25.93 25.66 25.71 29,817 -0.17(-0.66%)
May 08, 2025 25.82 26.09 25.75 25.88 43,853 +0.25(+0.98%)
May 07, 2025 25.58 25.72 25.40 25.63 54,320 +0.11(+0.43%)
May 06, 2025 25.57 25.72 25.50 25.52 70,418 -0.31(-1.20%)
May 05, 2025 25.80 25.97 25.71 25.83 73,385 -0.10(-0.39%)
May 02, 2025 25.68 25.96 25.68 25.93 76,741 +0.53(+2.09%)
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.