SMI 3Fourteen Full-Cycle Trend ETF (FCTE) Historical Stock Data
25.88 ↓0.47 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCTE is up 0.02% a day on average. There have been 18 days where SMI 3Fourteen Full-Cycle Trend ETF closed green and 12 days where FCTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 26.11 | 25.88 | ↓$0.23 (-0.88%) | 25.82 | 26.20 | 13.80K |
| 2025-06-12 | 26.22 | 26.35 | ↑$0.13 (0.50%) | 26.18 | 26.35 | 41.19K |
| 2025-06-11 | 26.30 | 26.19 | ↓$0.11 (-0.42%) | 26.11 | 26.33 | 22.03K |
| 2025-06-10 | 26.34 | 26.28 | ↓$0.06 (-0.23%) | 26.19 | 26.48 | 28.19K |
| 2025-06-09 | 26.67 | 26.30 | ↓$0.37 (-1.39%) | 26.27 | 26.67 | 38.88K |
| 2025-06-06 | 26.60 | 26.57 | ↓$0.03 (-0.11%) | 26.49 | 26.64 | 37.38K |
| 2025-06-05 | 26.62 | 26.38 | ↓$0.24 (-0.92%) | 26.35 | 26.62 | 15.88K |
| 2025-06-04 | 26.62 | 26.55 | ↓$0.07 (-0.26%) | 26.54 | 26.68 | 36.20K |
| 2025-06-03 | 26.41 | 26.63 | ↑$0.22 (0.83%) | 26.32 | 26.86 | 83.21K |
| 2025-06-02 | 26.15 | 26.42 | ↑$0.27 (1.03%) | 26.12 | 26.44 | 81.25K |
| 2025-05-30 | 26.10 | 26.30 | ↑$0.20 (0.77%) | 26.08 | 26.38 | 52.94K |
| 2025-05-29 | 26.38 | 26.24 | ↓$0.14 (-0.53%) | 26.12 | 26.38 | 125.20K |
| 2025-05-28 | 26.29 | 26.20 | ↓$0.09 (-0.33%) | 26.20 | 26.34 | 69.08K |
| 2025-05-27 | 26.20 | 26.29 | ↑$0.09 (0.34%) | 26.10 | 26.29 | 59.55K |
| 2025-05-23 | 25.75 | 25.84 | ↑$0.09 (0.35%) | 25.75 | 25.96 | 64.34K |
| 2025-05-22 | 26.09 | 26.09 | ↑$0.00 (0.00%) | 26.09 | 26.28 | 11.99K |
| 2025-05-21 | 26.56 | 26.15 | ↓$0.41 (-1.54%) | 26.15 | 26.61 | 28.60K |
| 2025-05-20 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.79 | 26.97 | 22.33K |
| 2025-05-19 | 26.78 | 27.05 | ↑$0.27 (0.99%) | 26.77 | 27.09 | 28.54K |
| 2025-05-16 | 26.77 | 26.96 | ↑$0.19 (0.71%) | 26.67 | 26.96 | 164.67K |
| 2025-05-15 | 26.51 | 26.68 | ↑$0.17 (0.64%) | 26.43 | 26.71 | 59.74K |
| 2025-05-14 | 26.86 | 26.70 | ↓$0.16 (-0.60%) | 26.65 | 26.86 | 69.75K |
| 2025-05-13 | 26.72 | 26.74 | ↑$0.02 (0.07%) | 26.69 | 26.89 | 74.42K |
| 2025-05-12 | 26.53 | 26.75 | ↑$0.22 (0.83%) | 26.50 | 26.75 | 107.19K |
| 2025-05-09 | 25.93 | 25.71 | ↓$0.22 (-0.85%) | 25.66 | 25.93 | 29.70K |
| 2025-05-08 | 25.82 | 25.88 | ↑$0.06 (0.23%) | 25.75 | 26.10 | 43.78K |
| 2025-05-07 | 25.58 | 25.63 | ↑$0.05 (0.20%) | 25.40 | 25.63 | 54.30K |
| 2025-05-06 | 25.57 | 25.58 | ↑$0.01 (0.04%) | 25.50 | 25.72 | 70.20K |
| 2025-05-05 | 25.77 | 25.83 | ↑$0.06 (0.23%) | 25.71 | 25.97 | 70.30K |
| 2025-05-02 | 25.68 | 25.93 | ↑$0.25 (0.97%) | 25.68 | 25.96 | 76.25K |
Create an account or log in to view more rows.
$FCTE buy and HODL
$FCTE I'll say it again slowwwllyyyy! Better stocks to short by far
$FCTE coming now
$FCTE low volume today isn’t necessarily a bad thing
$FCTE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FCTE very nice
$FCTE Algorithms are playing games
$FCTE I already know
tomorrow the bulls going to say "next week" just like every week.
$FCTE This is just getting warmed up.
$FCTE gimme gimme