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%
FMTM — MarketDesk Focused U.S. Momentum ETF
NasdaqMarketDesk Focused U.S. Momentum ETF
$39.49
+0.47(+1.22%)
- O
- 39.35
- H
- 39.68
- L
- 39.35
- V
- 216.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.49
Period Return+60.46%
Period High$48.00
Period Low$24.32
Avg Daily Volume78.1K
Total Trading Days365
FMTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.35 | $39.68 | $39.35 | $39.49 | +$0.47 | +1.22% | 216,053 | $39.51 | $39.35 $39.68 |
| Oct 1, 2026 | $39.12 | $39.21 | $38.87 | $39.02 | +$0.01 | +0.02% | 152,430 | $39.03 | $38.87 $39.21 |
| Sep 30, 2026 | $39.03 | $39.48 | $38.95 | $39.01 | +$0.06 | +0.15% | 246,004 | $39.26 | $38.95 $39.48 |
| Sep 29, 2026 | $38.87 | $39.14 | $38.62 | $38.95 | +$0.07 | +0.17% | 134,421 | $38.87 | $38.62 $39.14 |
| Sep 28, 2026 | $38.51 | $39.09 | $38.47 | $38.88 | $-0.01 | -0.04% | 156,549 | $38.78 | $38.47 $39.09 |
| Sep 25, 2026 | $39.03 | $39.06 | $38.72 | $38.90 | $-0.11 | -0.29% | 137,871 | $38.94 | $38.72 $39.06 |
| Sep 24, 2026 | $38.55 | $39.12 | $38.38 | $39.01 | +$0.48 | +1.24% | 244,414 | $38.84 | $38.38 $39.12 |
| Sep 23, 2026 | $38.74 | $38.97 | $38.51 | $38.53 | $-0.26 | -0.66% | 164,267 | $38.72 | $38.51 $38.97 |
| Sep 22, 2026 | $38.75 | $38.94 | $38.58 | $38.79 | $-0.04 | -0.10% | 241,035 | $38.77 | $38.58 $38.94 |
| Sep 21, 2026 | $38.88 | $39.05 | $38.72 | $38.83 | +$0.13 | +0.32% | 191,231 | $38.83 | $38.72 $39.05 |
| Sep 18, 2026 | $39.09 | $39.09 | $38.57 | $38.70 | $-0.36 | -0.92% | 119,816 | $38.66 | $38.57 $39.09 |
| Sep 17, 2026 | $38.91 | $39.13 | $38.68 | $39.06 | +$0.45 | +1.17% | 124,882 | $38.97 | $38.68 $39.13 |
| Sep 16, 2026 | $38.71 | $39.05 | $38.32 | $38.61 | $-0.20 | -0.52% | 157,022 | $38.83 | $38.32 $39.05 |
| Sep 15, 2026 | $38.27 | $38.89 | $38.27 | $38.81 | +$0.37 | +0.95% | 353,113 | $38.67 | $38.27 $38.89 |
| Sep 14, 2026 | $38.02 | $38.49 | $37.92 | $38.45 | +$0.55 | +1.46% | 192,023 | $38.23 | $37.92 $38.49 |
| Sep 11, 2026 | $37.95 | $38.05 | $37.73 | $37.89 | +$0.23 | +0.61% | 180,325 | $37.90 | $37.73 $38.05 |
| Sep 10, 2026 | $37.83 | $38.03 | $37.60 | $37.66 | $-0.33 | -0.86% | 159,381 | $37.79 | $37.60 $38.03 |
| Sep 9, 2026 | $38.34 | $38.41 | $37.97 | $37.99 | $-0.29 | -0.76% | 207,183 | $38.06 | $37.97 $38.41 |
| Sep 8, 2026 | $38.87 | $38.87 | $38.28 | $38.28 | $-0.64 | -1.64% | 234,961 | $38.50 | $38.28 $38.87 |
| Sep 4, 2026 | $38.98 | $39.04 | $38.71 | $38.92 | $-0.48 | -1.22% | 240,341 | $38.88 | $38.71 $39.04 |
| Sep 3, 2026 | $39.04 | $39.52 | $39.04 | $39.40 | +$0.67 | +1.73% | 195,882 | $39.30 | $39.04 $39.52 |
| Sep 2, 2026 | $38.53 | $38.88 | $38.43 | $38.73 | +$0.18 | +0.45% | 221,583 | $38.68 | $38.43 $38.88 |
| Sep 1, 2026 | $39.25 | $39.33 | $38.44 | $38.56 | $-0.78 | -1.97% | 353,930 | $38.64 | $38.44 $39.33 |
| Aug 31, 2026 | $39.25 | $39.57 | $39.09 | $39.33 | +$0.04 | +0.11% | 287,741 | $39.31 | $39.09 $39.57 |
| Aug 28, 2026 | $40.10 | $40.10 | $39.27 | $39.29 | $-0.94 | -2.35% | 135,090 | $39.61 | $39.27 $40.10 |
| Aug 27, 2026 | $39.81 | $40.23 | $39.75 | $40.23 | +$1.19 | +3.05% | 174,797 | $40.06 | $39.75 $40.23 |
| Aug 26, 2026 | $38.32 | $39.11 | $38.23 | $39.04 | +$0.45 | +1.18% | 99,372 | $38.93 | $38.23 $39.11 |
| Aug 25, 2026 | $38.68 | $38.72 | $38.32 | $38.59 | +$0.21 | +0.55% | 147,512 | $38.51 | $38.32 $38.72 |
| Aug 24, 2026 | $38.47 | $38.56 | $38.17 | $38.37 | $-0.37 | -0.96% | 164,168 | $38.33 | $38.17 $38.56 |
| Aug 21, 2026 | $38.72 | $38.81 | $38.30 | $38.75 | +$0.32 | +0.83% | 232,245 | $38.55 | $38.30 $38.81 |