MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCTE — SMI 3Fourteen Full-Cycle Trend ETF
NasdaqSMI 3Fourteen Full-Cycle Trend ETF
$29.49
+0.23(+0.78%)
- O
- 29.56
- H
- 30.89
- L
- 29.45
- V
- 28.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.49
Period Return+23.7%
Period High$30.89
Period Low$23.32
Avg Daily Volume55.4K
Total Trading Days365
FCTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.56 | $30.89 | $29.45 | $29.49 | +$0.23 | +0.78% | 28,767 | $29.64 | $29.45 $30.89 |
| Oct 1, 2026 | $28.98 | $29.34 | $28.98 | $29.26 | +$0.36 | +1.24% | 35,684 | $29.19 | $28.98 $29.34 |
| Sep 30, 2026 | $29.05 | $29.08 | $28.90 | $28.90 | $-0.24 | -0.82% | 15,892 | $29.04 | $28.90 $29.08 |
| Sep 29, 2026 | $29.44 | $29.46 | $28.94 | $29.14 | $-0.05 | -0.17% | 35,117 | $29.15 | $28.94 $29.46 |
| Sep 28, 2026 | $29.16 | $29.25 | $29.08 | $29.20 | $-0.03 | -0.11% | 12,069 | $29.13 | $29.08 $29.25 |
| Sep 25, 2026 | $29.13 | $29.28 | $29.12 | $29.23 | +$0.24 | +0.82% | 27,498 | $29.21 | $29.12 $29.28 |
| Sep 24, 2026 | $28.55 | $29.04 | $28.55 | $28.99 | +$0.02 | +0.07% | 29,954 | $28.96 | $28.55 $29.04 |
| Sep 23, 2026 | $29.24 | $29.24 | $28.92 | $28.97 | $-0.16 | -0.53% | 8,155 | $28.96 | $28.92 $29.24 |
| Sep 22, 2026 | $28.91 | $29.13 | $28.85 | $29.13 | +$0.26 | +0.89% | 19,039 | $29.06 | $28.85 $29.13 |
| Sep 21, 2026 | $28.48 | $28.91 | $28.44 | $28.87 | +$0.43 | +1.51% | 43,655 | $28.69 | $28.44 $28.91 |
| Sep 18, 2026 | $28.35 | $28.44 | $28.24 | $28.44 | +$0.30 | +1.05% | 15,058 | $28.30 | $28.24 $28.44 |
| Sep 17, 2026 | $28.31 | $28.38 | $28.06 | $28.14 | +$0.19 | +0.68% | 2,495 | $28.23 | $28.06 $28.38 |
| Sep 16, 2026 | $28.16 | $28.24 | $27.87 | $27.95 | $-0.14 | -0.50% | 14,803 | $28.13 | $27.87 $28.24 |
| Sep 15, 2026 | $29.15 | $29.15 | $28.01 | $28.09 | $-0.04 | -0.13% | 20,976 | $28.20 | $28.01 $29.15 |
| Sep 14, 2026 | $28.15 | $28.44 | $28.13 | $28.13 | $-0.64 | -2.24% | 16,877 | $28.23 | $28.13 $28.44 |
| Sep 11, 2026 | $28.45 | $28.88 | $28.45 | $28.77 | +$0.51 | +1.81% | 15,777 | $28.82 | $28.45 $28.88 |
| Sep 10, 2026 | $28.32 | $28.40 | $28.25 | $28.26 | $-0.27 | -0.95% | 8,083 | $28.30 | $28.25 $28.40 |
| Sep 9, 2026 | $28.80 | $28.80 | $28.53 | $28.53 | $-0.28 | -0.96% | 9,903 | $28.60 | $28.53 $28.80 |
| Sep 8, 2026 | $28.89 | $28.95 | $28.76 | $28.81 | +$0.10 | +0.33% | 54,406 | $28.83 | $28.76 $28.95 |
| Sep 4, 2026 | $28.64 | $28.75 | $28.59 | $28.72 | +$0.11 | +0.38% | 19,717 | $28.67 | $28.59 $28.75 |
| Sep 3, 2026 | $28.45 | $28.61 | $28.20 | $28.61 | +$0.18 | +0.64% | 9,390 | $28.46 | $28.20 $28.61 |
| Sep 2, 2026 | $28.40 | $28.47 | $28.22 | $28.42 | $-0.06 | -0.19% | 9,224 | $28.43 | $28.22 $28.47 |
| Sep 1, 2026 | $28.75 | $28.75 | $28.42 | $28.48 | $-0.43 | -1.47% | 41,527 | $28.49 | $28.42 $28.75 |
| Aug 31, 2026 | $28.96 | $29.19 | $28.88 | $28.90 | $-0.11 | -0.40% | 13,518 | $28.93 | $28.88 $29.19 |
| Aug 28, 2026 | $29.41 | $29.41 | $28.99 | $29.02 | $-0.43 | -1.46% | 19,588 | $29.21 | $28.99 $29.41 |
| Aug 27, 2026 | $29.62 | $29.62 | $29.39 | $29.45 | $-0.12 | -0.41% | 14,348 | $29.48 | $29.39 $29.62 |
| Aug 26, 2026 | $29.61 | $29.61 | $29.53 | $29.57 | +$0.13 | +0.43% | 2,559 | $29.56 | $29.53 $29.61 |
| Aug 25, 2026 | $29.58 | $29.58 | $29.41 | $29.45 | +$0.08 | +0.26% | 9,951 | $29.43 | $29.41 $29.58 |
| Aug 24, 2026 | $29.26 | $29.38 | $29.19 | $29.37 | $-0.10 | -0.35% | 24,328 | $29.29 | $29.19 $29.38 |
| Aug 21, 2026 | $29.51 | $29.53 | $29.37 | $29.47 | +$0.20 | +0.68% | 1,938 | $29.44 | $29.37 $29.53 |