Skip to main content

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

25.00 -0.28 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 25.26 25.26 24.88 25.00 172,934 -0.28(-1.11%)
Mar 12, 2025 25.37 25.44 25.05 25.28 129,959 +0.08(+0.32%)
Mar 11, 2025 25.44 25.46 25.05 25.20 82,242 -0.34(-1.33%)
Mar 10, 2025 25.71 25.92 25.36 25.54 124,529 -0.54(-2.07%)
Mar 07, 2025 25.74 26.12 25.54 26.08 117,136 +0.27(+1.05%)
Mar 06, 2025 25.77 26.09 25.62 25.81 103,966 -0.28(-1.07%)
Mar 05, 2025 25.86 26.17 25.72 26.09 184,215 +0.30(+1.16%)
Mar 04, 2025 25.82 26.18 25.56 25.79 447,050 -0.21(-0.81%)
Mar 03, 2025 26.46 26.60 25.89 26.00 312,129 -0.44(-1.66%)
Feb 28, 2025 26.15 26.44 26.03 26.44 262,338 +0.06(+0.23%)
Feb 27, 2025 26.74 26.79 26.34 26.38 168,853 -0.26(-0.98%)
Feb 26, 2025 26.71 26.88 26.57 26.64 207,413 +0.07(+0.26%)
Feb 25, 2025 26.35 26.59 26.29 26.57 441,295 +0.17(+0.64%)
Feb 24, 2025 26.55 26.55 26.31 26.40 38,012 -0.09(-0.34%)
Feb 21, 2025 26.76 26.76 26.42 26.49 50,747 -0.30(-1.12%)
Feb 20, 2025 26.78 26.79 26.58 26.79 41,799 -0.12(-0.45%)
Feb 19, 2025 26.74 26.91 26.72 26.91 42,972 +0.15(+0.56%)
Feb 18, 2025 26.69 26.80 26.64 26.76 76,076 +0.05(+0.19%)
Feb 14, 2025 26.86 26.86 26.65 26.71 51,690 -0.08(-0.30%)
Feb 13, 2025 26.80 26.84 26.70 26.79 39,755 +0.02(+0.07%)
Feb 12, 2025 26.78 26.86 26.69 26.77 273,028 -0.33(-1.22%)
Feb 11, 2025 27.21 27.21 26.97 27.10 50,197 -0.12(-0.44%)
Feb 10, 2025 27.13 27.27 27.09 27.22 39,868 +0.17(+0.63%)
Feb 07, 2025 27.13 27.27 26.99 27.05 357,190 -0.10(-0.37%)
Feb 06, 2025 27.10 27.15 26.95 27.15 57,816 +0.25(+0.93%)
Feb 05, 2025 26.82 26.91 26.62 26.90 85,064 +0.12(+0.45%)
Feb 04, 2025 26.75 26.85 26.64 26.78 43,390 -0.03(-0.11%)
Feb 03, 2025 26.59 26.91 26.52 26.81 78,642 -0.28(-1.03%)
Jan 31, 2025 27.45 27.45 27.07 27.09 67,936 -0.33(-1.20%)
Jan 30, 2025 26.94 27.43 26.93 27.42 63,480 +0.56(+2.08%)
Jan 29, 2025 26.94 26.96 26.79 26.86 145,441 -0.17(-0.63%)
Jan 28, 2025 27.28 27.28 26.95 27.03 71,894 -0.22(-0.81%)
Jan 27, 2025 27.02 27.25 27.02 27.25 76,436 -0.32(-1.16%)
Jan 24, 2025 27.74 27.74 27.52 27.57 56,856 -0.09(-0.33%)
Jan 23, 2025 27.67 27.67 27.38 27.66 53,958 +0.03(+0.11%)
Jan 22, 2025 27.67 27.70 27.59 27.63 33,163 +0.17(+0.62%)
Jan 21, 2025 27.16 27.51 27.16 27.46 129,843 +0.52(+1.93%)
Jan 17, 2025 27.11 27.11 26.89 26.94 86,590 +0.12(+0.45%)
Jan 16, 2025 26.63 26.90 26.63 26.82 98,769 +0.19(+0.71%)
Jan 15, 2025 26.67 26.69 26.48 26.63 40,433 +0.35(+1.33%)
Jan 14, 2025 26.16 26.30 26.06 26.28 42,537 +0.25(+0.96%)
Jan 13, 2025 25.61 26.03 25.61 26.03 88,350 +0.13(+0.50%)
Jan 10, 2025 26.04 26.10 25.85 25.90 80,491 -0.32(-1.22%)
Jan 08, 2025 25.95 26.22 25.89 26.22 48,373 +0.20(+0.77%)
Jan 07, 2025 26.18 26.30 25.94 26.02 48,496 -0.10(-0.38%)
Jan 06, 2025 26.20 26.25 26.04 26.12 137,427 +0.05(+0.19%)
Jan 03, 2025 26.01 26.12 25.90 26.07 55,650 +0.20(+0.77%)
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 and Conditions.