Dark

FMTM
MarketDesk Focused U.S. Momentum ETF
stock NASDAQ ETF

Market Open

Oct 2, 2026 2:33:26 PM EDT

39.47USD+1.205%(+0.47)172,038

39.43Bid 39.46Ask 0.03Spread

Pre-market

Sep 28, 2026 8:42:30 AM EDT

39.06USD0.000%(+39.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	39.6400	39.6700	39.4000	39.4700	+1.164%	172,038	0.000%
2026-10-01	39.1200	39.2099	38.8700	39.0159	+0.020%	152,430	+1.164%
2026-09-30	39.0300	39.4800	38.9500	39.0080	+0.149%	246,004	+1.184%
2026-09-29	38.8700	39.1400	38.6150	38.9500	+0.169%	134,421	+1.335%
2026-09-28	38.5100	39.0900	38.4700	38.8842	-0.036%	156,549	+1.507%
2026-09-25	39.0300	39.0599	38.7200	38.8983	-0.293%	137,871	+1.470%
2026-09-24	38.5500	39.1200	38.3838	39.0127	+1.241%	244,414	+1.172%
2026-09-23	38.7400	38.9700	38.5100	38.5343	-0.659%	164,267	+2.428%
2026-09-22	38.7500	38.9400	38.5800	38.7900	-0.096%	241,035	+1.753%
2026-09-21	38.8800	39.0500	38.7213	38.8272	+0.325%	191,231	+1.656%
2026-09-18	39.0900	39.0900	38.5700	38.7016	-0.918%	119,816	+1.985%
2026-09-17	38.9100	39.1300	38.6800	39.0600	+1.166%	124,882	+1.050%
2026-09-16	38.7100	39.0500	38.3200	38.6100	-0.515%	157,022	+2.227%
2026-09-15	38.2700	38.8900	38.2700	38.8100	+0.949%	353,113	+1.701%
2026-09-14	38.0200	38.4900	37.9200	38.4450	+1.461%	192,023	+2.666%
2026-09-11	37.9500	38.0500	37.7250	37.8913	+0.614%	180,325	+4.166%
2026-09-10	37.8300	38.0300	37.6000	37.6600	-0.864%	159,381	+4.806%
2026-09-09	38.3400	38.4100	37.9700	37.9883	-0.762%	207,183	+3.900%
2026-09-08	38.8700	38.8700	38.2800	38.2800	-1.644%	234,961	+3.109%
2026-09-04	38.9800	39.0391	38.7100	38.9200	-1.218%	240,341	+1.413%
2026-09-03	39.0400	39.5200	39.0400	39.4000	+1.730%	195,882	+0.178%
2026-09-02	38.5300	38.8800	38.4300	38.7300	+0.454%	221,583	+1.911%
2026-09-01	39.2500	39.3300	38.4400	38.5550	-1.971%	353,930	+2.373%
2026-08-31	39.2500	39.5700	39.0900	39.3300	+0.110%	287,741	+0.356%
2026-08-28	40.1000	40.1000	39.2700	39.2866	-2.345%	135,090	+0.467%
2026-08-27	39.8100	40.2300	39.7512	40.2300	+3.048%	174,797	-1.889%
2026-08-26	38.3200	39.1100	38.2318	39.0401	+1.178%	99,372	+1.101%
2026-08-25	38.6800	38.7200	38.3200	38.5856	+0.555%	147,512	+2.292%
2026-08-24	38.4700	38.5590	38.1700	38.3728	-0.962%	164,168	+2.859%
2026-08-21	38.7200	38.8100	38.2950	38.7456	+0.828%	232,245	+1.870%
2026-08-20	38.3300	38.7800	38.1700	38.4273	-0.223%	148,253	+2.713%
2026-08-19	39.6000	39.6046	38.4000	38.5130	-2.003%	287,578	+2.485%
2026-08-18	39.3300	39.6500	39.1000	39.3000	-1.306%	192,992	+0.433%
2026-08-17	40.1100	40.1350	39.7950	39.8200	-0.325%	181,221	-0.879%
2026-08-14	40.4400	40.4500	39.8400	39.9500	-0.931%	172,789	-1.202%
2026-08-13	39.8300	40.3900	39.8300	40.3255	+1.775%	212,837	-2.121%
2026-08-12	39.5100	39.7484	39.4550	39.6224	+1.129%	200,160	-0.385%
2026-08-11	39.5100	39.5100	39.1200	39.1800	-0.642%	159,245	+0.740%
2026-08-10	39.2300	39.8300	39.2300	39.4332	+0.621%	370,943	+0.093%
2026-08-07	39.2000	39.3680	38.9500	39.1900	+1.345%	173,920	+0.714%
2026-08-06	38.6500	39.0400	38.4450	38.6700	-1.853%	227,295	+2.069%
2026-08-05	39.9600	40.1600	39.3800	39.4000	-1.648%	185,073	+0.178%
2026-08-04	39.4100	40.1300	39.2800	40.0600	+2.850%	331,854	-1.473%
2026-08-03	38.5000	39.0700	38.1000	38.9500	+1.432%	197,800	+1.335%
2026-07-31	38.6900	38.7900	38.0000	38.4000	+1.159%	207,516	+2.786%
2026-07-30	37.9400	38.0600	37.4100	37.9600	+2.817%	156,237	+3.978%
2026-07-29	37.4100	37.7850	36.7051	36.9200	-1.310%	269,264	+6.907%
2026-07-28	37.4000	37.5950	36.7200	37.4100	-1.397%	233,888	+5.507%
2026-07-27	38.7000	38.7100	37.1800	37.9400	-1.069%	239,986	+4.033%
2026-07-24	39.0400	39.0400	38.1700	38.3500	-2.218%	202,468	+2.920%
2026-07-23	39.2200	39.6400	39.0150	39.2200	-0.432%	124,859	+0.637%
2026-07-22	38.9400	39.6900	38.9400	39.3900	+0.153%	111,509	+0.203%
2026-07-21	38.8600	39.4500	38.7850	39.3300	+3.418%	137,327	+0.356%
2026-07-20	38.5800	38.9736	37.9600	38.0300	-0.757%	225,622	+3.786%
2026-07-17	37.6900	38.6901	37.2000	38.3200	-0.468%	167,992	+3.001%
2026-07-16	39.3100	39.4450	38.3150	38.5000	-3.315%	329,613	+2.519%
2026-07-15	40.7800	40.7800	39.1200	39.8200	-1.703%	167,545	-0.879%
2026-07-14	40.6500	40.9150	40.3500	40.5100	+1.784%	193,462	-2.567%
2026-07-13	40.2500	40.2900	39.6400	39.8000	-2.115%	202,559	-0.829%
2026-07-10	40.7500	40.8600	40.3200	40.6600	-0.660%	197,587	-2.927%
2026-07-09	40.8400	41.3500	40.8300	40.9300	+2.762%	167,896	-3.567%
2026-07-08	39.4700	40.0700	39.1200	39.8300	+0.176%	199,368	-0.904%
2026-07-07	40.4200	40.4200	39.1320	39.7600	-3.495%	307,122	-0.729%
2026-07-06	40.9500	41.8500	40.9200	41.2000	+1.553%	320,679	-4.199%
2026-07-02	42.3800	42.4400	40.0557	40.5700	-4.067%	472,863	-2.711%
2026-07-01	42.9100	42.9300	42.1950	42.2900	-3.093%	339,693	-6.668%
2026-06-30	42.8200	43.8066	42.8200	43.6400	+1.772%	413,169	-9.555%
2026-06-29	41.6200	42.8800	41.0400	42.8800	+3.475%	342,528	-7.952%
2026-06-26	42.0100	42.0100	41.1700	41.4400	-2.728%	190,235	-4.754%
2026-06-25	42.8300	43.0100	42.0500	42.6021	+1.749%	347,698	-7.352%
2026-06-24	42.0200	42.4392	41.3600	41.8700	-0.191%	261,745	-5.732%
2026-06-23	41.9300	42.3900	41.5300	41.9500	-3.430%	218,628	-5.912%
2026-06-22	42.6700	43.7100	42.6700	43.4400	+2.212%	352,520	-9.139%
2026-06-18	42.2600	42.5000	41.9200	42.5000	+2.508%	217,822	-7.129%
2026-06-17	41.7700	42.2800	41.4000	41.4600	-0.241%	225,565	-4.800%
2026-06-16	42.3300	42.5400	41.4800	41.5600	-1.656%	249,822	-5.029%
2026-06-15	42.5500	42.5664	42.0900	42.2600	+1.988%	450,163	-6.602%
2026-06-12	41.3100	41.7500	41.0500	41.4363	+0.843%	189,360	-4.745%
2026-06-11	40.0900	42.5000	39.9000	41.0900	+3.658%	251,918	-3.943%
2026-06-10	40.1900	40.7700	39.5801	39.6400	-2.196%	185,823	-0.429%
2026-06-09	41.1700	48.0000	38.9500	40.5300	-0.320%	208,100	-2.615%
2026-06-08	40.8900	41.0599	40.5537	40.6600	+0.994%	144,401	-2.927%
2026-06-05	41.3700	41.4500	40.0800	40.2600	-4.665%	191,674	-1.962%
2026-06-04	41.7200	42.4199	41.2501	42.2300	-0.260%	147,311	-6.536%
2026-06-03	42.2400	42.4700	41.5900	42.3400	+0.498%	230,210	-6.778%
2026-06-02	41.2500	42.2100	41.2500	42.1300	+2.887%	202,673	-6.314%
2026-06-01	40.3400	41.0299	40.2200	40.9480	+0.783%	140,624	-3.609%
2026-05-29	40.5700	40.6300	39.9700	40.6300	+0.524%	138,224	-2.855%
2026-05-28	40.6900	40.8237	40.0900	40.4183	-0.431%	135,722	-2.346%
2026-05-27	40.9600	40.9600	40.3100	40.5931	-0.601%	222,362	-2.767%
2026-05-26	40.6400	40.9600	40.3850	40.8384	+1.546%	190,283	-3.351%
2026-05-22	40.3400	40.3400	39.8600	40.2168	+0.620%	132,503	-1.857%
2026-05-21	39.6800	40.1000	39.5400	39.9691	+0.397%	149,264	-1.249%
2026-05-20	39.9900	40.2100	39.6900	39.8112	+0.457%	166,911	-0.857%
2026-05-19	39.7300	39.9500	38.9700	39.6300	-0.994%	183,312	-0.404%
2026-05-18	40.9600	40.9600	39.8000	40.0277	-2.276%	190,861	-1.393%
2026-05-15	41.4000	41.4000	40.8400	40.9600	-2.243%	308,855	-3.638%
2026-05-14	41.9300	41.9700	41.5500	41.9000	+0.915%	217,963	-5.800%
2026-05-13	41.4000	41.6700	40.7900	41.5200	+1.128%	190,061	-4.937%
2026-05-12	41.3000	41.3000	40.2900	41.0568	-0.661%	193,791	-3.865%
2026-05-11	40.4800	41.3400	40.2800	41.3300	+2.662%	268,210	-4.500%
2026-05-08	40.4000	40.4000	40.1381	40.2582	+0.771%	139,135	-1.958%
2026-05-07	40.9100	40.9100	39.6200	39.9500	-2.179%	197,042	-1.202%
2026-05-06	41.0200	41.2400	40.4000	40.8400	+1.124%	184,296	-3.355%
2026-05-05	40.1900	40.5999	40.1900	40.3862	+1.371%	151,763	-2.269%
2026-05-04	39.9300	40.0200	39.5900	39.8400	+0.122%	182,085	-0.929%
2026-05-01	39.9300	39.9699	39.4900	39.7915	+0.635%	142,819	-0.808%
2026-04-30	38.4700	39.5550	38.4700	39.5406	+3.934%	105,383	-0.179%
2026-04-29	38.2700	38.2700	37.9250	38.0438	+0.155%	72,574	+3.749%
2026-04-28	38.4800	38.5000	37.8200	37.9851	-2.184%	85,021	+3.909%
2026-04-27	38.9800	38.9800	38.3600	38.8333	-0.126%	95,094	+1.640%
2026-04-24	39.1200	39.1200	38.6300	38.8824	+0.173%	73,324	+1.511%
2026-04-23	38.7200	39.0600	38.3800	38.8151	+0.400%	127,444	+1.687%
2026-04-22	38.9000	38.9628	38.4439	38.6606	+0.524%	80,280	+2.094%
2026-04-21	38.6100	38.7600	38.3500	38.4589	-0.138%	72,247	+2.629%
2026-04-20	38.1000	38.5500	38.0372	38.5121	+1.135%	95,102	+2.487%
2026-04-17	37.7000	38.1550	37.5100	38.0800	+1.586%	80,989	+3.650%
2026-04-16	37.2300	37.5600	37.0300	37.4856	+1.354%	89,100	+5.294%
2026-04-15	37.1500	37.1500	36.7900	36.9850	-0.443%	72,970	+6.719%
2026-04-14	37.1800	37.2450	36.9000	37.1495	+0.363%	122,534	+6.246%
2026-04-13	36.5200	37.0499	36.5100	37.0150	+1.161%	50,112	+6.632%
2026-04-10	37.0400	37.0400	36.5400	36.5902	-0.928%	93,083	+7.870%
2026-04-09	36.7000	37.0300	36.6800	36.9331	+0.171%	57,108	+6.869%
2026-04-08	36.7600	36.9850	36.3100	36.8700	+3.245%	99,844	+7.052%
2026-04-07	35.5900	35.8100	35.4351	35.7110	-0.095%	34,179	+10.526%
2026-04-06	35.6900	35.7600	35.3100	35.7450	+0.556%	112,475	+10.421%
2026-04-02	34.6600	35.6800	34.6600	35.5474	+0.468%	121,985	+11.035%
2026-04-01	35.1100	35.6000	35.1100	35.3817	+1.777%	94,570	+11.555%
2026-03-31	33.9117	34.7900	33.7700	34.7639	+4.798%	33,935	+13.537%
2026-03-30	34.7500	34.7500	33.0300	33.1722	-2.633%	30,106	+18.985%
2026-03-27	34.0700	34.4700	33.9848	34.0692	-0.592%	18,877	+15.852%
2026-03-26	35.0000	35.1200	34.1801	34.2722	-3.607%	35,992	+15.166%
2026-03-25	35.6100	35.6700	35.2400	35.5546	+0.796%	27,890	+11.012%
2026-03-24	34.5100	35.4100	34.2400	35.2737	+2.056%	20,212	+11.896%
2026-03-23	34.4100	35.1350	34.2100	34.5631	+2.504%	20,102	+14.197%
2026-03-20	34.6450	34.6450	33.4550	33.7188	-2.858%	31,578	+17.056%
2026-03-19	33.9400	34.9050	33.6300	34.7109	+0.230%	12,763	+13.711%
2026-03-18	34.7785	35.0300	34.6000	34.6312	-0.315%	39,200	+13.972%
2026-03-17	34.6300	34.8500	34.5900	34.7407	+0.961%	11,252	+13.613%
2026-03-16	34.3600	34.7200	34.3500	34.4100	+1.711%	21,940	+14.705%
2026-03-13	34.3700	34.5330	33.7700	33.8310	-1.058%	25,605	+16.668%
2026-03-12	34.8900	34.8900	34.1800	34.1929	-3.483%	35,519	+15.433%
2026-03-11	35.1900	35.6500	34.9900	35.4267	+0.279%	33,803	+11.413%
2026-03-10	35.1100	35.9900	35.1100	35.3281	+0.785%	42,823	+11.724%
2026-03-09	33.6900	35.1200	33.2986	35.0528	+2.434%	87,964	+12.602%
2026-03-06	34.8200	34.9549	34.0350	34.2200	-3.796%	20,693	+15.342%
2026-03-05	36.1000	36.3100	35.0400	35.5703	-2.534%	39,244	+10.963%
2026-03-04	36.8900	36.8900	36.3354	36.4950	+0.151%	17,866	+8.152%
2026-03-03	36.4700	36.8100	35.6365	36.4400	-3.464%	76,779	+8.315%
2026-03-02	36.8132	37.7800	36.8132	37.7475	+1.512%	50,538	+4.563%
2026-02-27	37.0300	37.2700	36.9450	37.1851	-0.295%	20,521	+6.145%
2026-02-26	37.4800	37.4800	36.7065	37.2950	-0.393%	13,194	+5.832%
2026-02-25	37.6200	37.6700	37.3664	37.4423	+0.819%	32,961	+5.416%
2026-02-24	36.8000	37.2900	36.8000	37.1383	+1.059%	44,400	+6.278%
2026-02-23	36.7300	37.0600	36.4400	36.7490	-0.578%	24,156	+7.404%
2026-02-20	36.4800	37.0200	36.4700	36.9625	+1.193%	23,210	+6.784%
2026-02-19	36.2500	36.5800	36.2100	36.5266	-0.161%	12,904	+8.058%
2026-02-18	36.2500	36.7800	36.2400	36.5854	+1.424%	25,276	+7.885%
2026-02-17	36.0000	36.1650	35.5650	36.0719	-0.078%	40,823	+9.420%
2026-02-13	35.7800	36.3100	35.5100	36.1000	+0.595%	40,060	+9.335%
2026-02-12	36.5800	36.9700	35.7900	35.8865	-1.684%	48,416	+9.986%
2026-02-11	36.7200	36.7800	36.1300	36.5012	+0.947%	46,867	+8.133%
2026-02-10	36.1300	36.3200	35.8800	36.1589	-0.572%	23,115	+9.157%
2026-02-09	35.9900	36.4591	35.8800	36.3669	+0.936%	62,103	+8.533%
2026-02-06	35.3300	36.1100	35.3300	36.0295	+3.173%	25,469	+9.549%
2026-02-05	34.6200	35.3300	34.4600	34.9215	-1.773%	46,463	+13.025%
2026-02-04	35.9900	36.2100	35.0500	35.5518	-1.327%	38,881	+11.021%
2026-02-03	36.6100	37.4300	35.6000	36.0300	+0.646%	47,346	+9.548%
2026-02-02	34.9500	35.8400	34.9500	35.7988	+1.612%	46,493	+10.255%
2026-01-30	36.0100	36.0700	35.0700	35.2309	-2.650%	94,449	+12.032%
2026-01-29	36.5200	36.5536	35.6700	36.1901	-0.018%	43,208	+9.063%
2026-01-28	36.0700	36.2800	35.8200	36.1966	+1.229%	39,387	+9.043%
2026-01-27	35.5700	35.8150	35.4900	35.7572	+1.525%	56,600	+10.383%
2026-01-26	35.0000	35.2850	34.9150	35.2200	+0.525%	25,202	+12.067%
2026-01-23	34.9900	35.2400	34.9800	35.0362	-1.000%	17,110	+12.655%
2026-01-22	35.8200	35.8200	35.2500	35.3900	-0.020%	21,908	+11.529%
2026-01-21	34.9500	35.5900	34.7200	35.3972	+2.201%	39,527	+11.506%
2026-01-20	34.6900	35.0500	34.4299	34.6348	-1.363%	47,582	+13.961%
2026-01-16	35.2500	35.3890	35.0400	35.1134	+0.113%	48,238	+12.407%
2026-01-15	35.1600	35.4100	35.0739	35.0739	+1.634%	77,450	+12.534%
2026-01-14	34.4500	34.6500	34.3737	34.5101	-0.468%	6,422	+14.372%
2026-01-13	34.6300	34.8100	34.6000	34.6725	+0.515%	10,991	+13.837%
2026-01-12	33.9700	34.5170	33.9700	34.4950	+1.160%	9,530	+14.422%
2026-01-09	33.6800	34.1200	33.6800	34.0996	+1.553%	17,730	+15.749%
2026-01-08	34.1600	34.1600	33.4200	33.5781	-1.313%	44,933	+17.547%
2026-01-07	34.0400	34.2400	33.9759	34.0250	-1.219%	12,520	+16.003%
2026-01-06	33.8100	34.4450	33.5100	34.4450	+2.762%	111,075	+14.588%
2026-01-05	33.5200	33.5800	33.3600	33.5192	+1.342%	114,206	+17.753%
2026-01-02	32.5250	33.0940	32.5250	33.0753	+2.918%	4,941	+19.334%
2025-12-31	32.3700	32.3700	32.0700	32.1374	-0.964%	3,636	+22.816%
2025-12-30	32.5800	32.5800	32.4503	32.4503	-0.637%	11,502	+21.632%
2025-12-29	32.6520	32.6850	32.5900	32.6584	-0.765%	5,542	+20.857%
2025-12-26	32.8250	32.9100	32.7835	32.9100	+0.076%	1,917	+19.933%
2025-12-24	32.7852	32.8850	32.7852	32.8850	+0.417%	3,445	+20.024%
2025-12-23	32.6500	32.7700	32.6500	32.7485	-0.198%	2,256	+20.525%
2025-12-22	32.6700	32.8600	32.5200	32.8136	+1.241%	8,214	+20.285%
2025-12-19	32.2008	32.4600	32.1700	32.4114	+2.857%	2,368	+21.778%
2025-12-18	31.8100	31.8100	31.5111	31.5111	+1.764%	20,427	+25.257%
2025-12-17	31.7336	31.7336	30.9235	30.9650	-1.949%	7,298	+27.466%
2025-12-16	31.7700	31.7700	31.3800	31.5806	-0.902%	7,489	+24.982%
2025-12-15	32.0657	32.1300	31.8682	31.8682	+0.151%	2,156	+23.854%
2025-12-12	32.5800	32.5800	31.7500	31.8200	-3.317%	7,699	+24.041%
2025-12-11	32.4700	32.9300	32.1754	32.9116	+1.092%	7,515	+19.927%
2025-12-10	31.9700	32.6800	31.9299	32.5562	+2.053%	8,993	+21.237%
2025-12-09	31.8000	32.0850	31.8000	31.9013	-0.060%	2,358	+23.725%
2025-12-08	32.0800	32.1200	31.8999	31.9205	-0.052%	108,032	+23.651%
2025-12-05	31.8500	32.0365	31.8500	31.9370	+0.804%	26,488	+23.587%
2025-12-04	31.3500	31.7300	31.3500	31.6824	+0.531%	54,011	+24.580%
2025-12-03	31.6500	31.7458	31.3300	31.5150	-1.417%	28,795	+25.242%
2025-12-02	32.1000	32.2000	31.7680	31.9679	+0.587%	10,784	+23.468%
2025-12-01	31.8300	31.9350	31.7815	31.7815	-1.027%	2,651	+24.192%
2025-11-28	32.0300	32.1114	31.8800	32.1114	+0.719%	3,946	+22.916%
2025-11-26	31.7000	32.0600	31.7000	31.8821	+1.564%	9,259	+23.800%
2025-11-25	30.7100	31.3911	30.6668	31.3911	+1.535%	4,685	+25.736%
2025-11-24	30.4250	30.9700	30.4250	30.9166	+3.270%	9,652	+27.666%
2025-11-21	29.4800	30.1300	29.1499	29.9376	+1.667%	5,923	+31.841%
2025-11-20	31.4900	31.4900	29.4467	29.4467	-3.994%	10,289	+34.039%
2025-11-19	30.5518	30.9900	30.3800	30.6716	+0.938%	4,772	+28.686%
2025-11-18	30.5200	30.6750	30.1200	30.3867	-0.742%	3,188	+29.892%
2025-11-17	31.1901	31.1901	30.3700	30.6139	-1.369%	7,360	+28.928%
2025-11-14	30.5700	31.6400	30.5700	31.0387	-0.479%	4,738	+27.164%
2025-11-13	32.0900	32.1100	31.1882	31.1882	-3.363%	11,150	+26.554%
2025-11-12	32.3500	32.5300	32.2700	32.2737	+0.842%	7,140	+22.298%
2025-11-11	32.2400	32.2700	32.0042	32.0042	-1.425%	35,638	+23.328%
2025-11-10	32.3300	32.5100	32.2735	32.4670	+2.907%	19,963	+21.570%
2025-11-07	31.0200	31.6000	30.7200	31.5498	+0.264%	21,189	+25.104%
2025-11-06	31.9000	32.0201	31.3100	31.4668	-1.126%	12,434	+25.434%
2025-11-05	30.9400	31.9800	30.9400	31.8250	+3.336%	2,404	+24.022%
2025-11-04	30.9500	31.3000	30.7977	30.7977	-3.076%	2,972	+28.159%
2025-11-03	31.5600	31.7900	31.5600	31.7750	+0.825%	1,970	+24.217%
2025-10-31	31.7600	31.7600	31.1900	31.5150	+0.172%	15,920	+25.242%
2025-10-30	31.4700	31.8613	31.4608	31.4608	-0.175%	6,919	+25.458%
2025-10-29	31.4600	31.7200	31.4600	31.5159	+1.110%	2,288	+25.238%
2025-10-28	31.2000	31.2000	31.1000	31.1700	+0.132%	505	+26.628%
2025-10-27	31.1701	31.2300	31.0500	31.1289	+1.468%	3,195	+26.795%
2025-10-24	30.7700	30.8200	30.6785	30.6785	+1.316%	4,309	+28.657%
2025-10-23	30.0500	30.3301	29.9403	30.2800	+1.658%	1,715	+30.350%
2025-10-22	30.2996	30.2996	29.6400	29.7860	-1.594%	3,979	+32.512%
2025-10-21	30.2000	30.3900	30.2000	30.2684	-0.270%	1,926	+30.400%
2025-10-20	30.1400	30.4552	30.1400	30.3504	+1.437%	6,820	+30.048%
2025-10-17	29.8100	29.9850	29.8100	29.9203	-0.076%	1,493	+31.917%
2025-10-16	30.1600	30.1600	29.9430	29.9430	-0.647%	675	+31.817%
2025-10-15	30.2400	30.2700	29.9100	30.1379	+1.065%	5,577	+30.965%
2025-10-14	29.6713	30.0350	29.6713	29.8202	+0.383%	3,105	+32.360%
2025-10-13	29.7200	29.8100	29.4800	29.7064	+2.722%	1,989	+32.867%
2025-10-10	29.6800	29.6800	28.9192	28.9192	-4.450%	3,355	+36.484%
2025-10-09	30.3395	30.3395	30.1200	30.2659	-0.665%	3,627	+30.411%
2025-10-08	30.1732	30.5000	30.1732	30.4685	+1.065%	8,932	+29.544%
2025-10-07	30.4100	30.4100	29.9200	30.1475	-1.048%	2,336	+30.923%
2025-10-06	30.7100	30.7600	30.4669	30.4669	+0.204%	3,592	+29.550%
2025-10-03	30.5170	30.6700	30.4050	30.4050	+0.145%	2,409	+29.814%
2025-10-02	30.3500	30.3609	29.9800	30.3609	+0.500%	6,592	+30.003%
2025-10-01	29.9300	30.2300	29.9299	30.2100	+0.936%	4,406	+30.652%
2025-09-30	29.9000	29.9300	29.5500	29.9300	+0.605%	7,387	+31.874%
2025-09-29	29.6600	29.7900	29.6600	29.7500	+1.208%	2,925	+32.672%
2025-09-26	29.4000	29.4000	29.2700	29.3950	+0.454%	2,079	+34.275%
2025-09-25	29.2900	29.3450	29.2500	29.2622	-0.957%	947	+34.884%
2025-09-24	29.8900	29.9000	29.5450	29.5450	-1.925%	1,610	+33.593%
2025-09-23	30.4300	30.4300	30.1250	30.1250	-0.953%	1,753	+31.021%
2025-09-22	30.1801	30.4150	30.1801	30.4150	+0.645%	774	+29.771%
2025-09-19	30.1862	30.2700	30.0000	30.2200	+0.371%	3,103	+30.609%
2025-09-18	29.8500	30.1238	29.8500	30.1084	+2.124%	1,774	+31.093%
2025-09-17	29.6500	29.6500	29.3700	29.4823	-0.337%	2,365	+33.877%
2025-09-16	29.7000	29.7000	29.4600	29.5820	-0.128%	2,124	+33.426%
2025-09-15	29.3763	29.6600	29.3763	29.6200	+1.558%	2,647	+33.255%
2025-09-12	29.4500	29.4500	29.1656	29.1656	-1.283%	1,696	+35.331%
2025-09-11	29.4350	29.6700	29.4350	29.5448	+0.882%	4,820	+33.594%
2025-09-10	29.0377	29.3200	29.0377	29.2866	+3.346%	8,316	+34.772%
2025-09-09	28.3400	28.3400	28.2300	28.3384	-0.135%	4,997	+39.281%
2025-09-08	28.3500	28.4300	28.2227	28.3767	+1.530%	11,104	+39.093%
2025-09-05	28.1876	28.1876	27.4986	27.9491	+0.527%	12,619	+41.221%
2025-09-04	27.4186	27.8026	27.3800	27.8026	+2.016%	11,495	+41.965%
2025-09-03	27.3284	27.3284	27.1200	27.2531	+0.175%	6,535	+44.828%
2025-09-02	27.0900	27.2054	26.9500	27.2054	-0.852%	7,909	+45.081%
2025-08-29	27.4600	27.4600	27.3900	27.4391	-1.826%	1,384	+43.846%
2025-08-28	27.9000	27.9700	27.8400	27.9494	+0.754%	14,034	+41.219%
2025-08-27	27.6274	27.7799	27.6274	27.7402	+0.401%	7,884	+42.284%
2025-08-26	27.4400	27.6294	27.2900	27.6294	+0.709%	2,770	+42.855%
2025-08-25	27.3700	27.5300	27.3700	27.4350	+0.446%	2,739	+43.867%
2025-08-22	26.8500	27.3201	26.8500	27.3131	+2.129%	1,238	+44.509%
2025-08-21	26.8100	26.8100	26.7100	26.7438	-0.170%	1,895	+47.586%
2025-08-20	26.7200	26.8200	26.6600	26.7894	-0.544%	6,356	+47.334%
2025-08-19	27.1400	27.1400	26.9300	26.9358	-0.943%	1,937	+46.534%
2025-08-18	27.0800	27.1922	27.0763	27.1922	+0.496%	918	+45.152%
2025-08-15	27.0400	27.0800	27.0400	27.0581	-1.096%	1,437	+45.871%
2025-08-14	27.2600	27.4400	27.2600	27.3579	-0.404%	7,493	+44.273%
2025-08-13	27.5655	27.5655	27.1900	27.4688	-0.209%	5,061	+43.690%
2025-08-12	27.3200	27.5263	27.3199	27.5263	+2.082%	3,923	+43.390%
2025-08-11	26.9900	26.9900	26.9648	26.9648	-0.408%	1,348	+46.376%
2025-08-08	27.2200	27.2200	27.0753	27.0753	+0.383%	2,064	+45.779%
2025-08-07	27.1400	27.1400	26.8850	26.9719	-0.607%	643	+46.337%
2025-08-06	27.1500	27.1500	27.0499	27.1367	-0.147%	1,499	+45.449%
2025-08-05	27.4200	27.4200	26.9734	27.1767	-0.378%	2,125	+45.235%
2025-08-04	27.0500	27.2900	27.0500	27.2799	+1.819%	2,351	+44.685%
2025-08-01	26.4800	26.7925	26.4800	26.7925	-1.295%	3,899	+47.317%
2025-07-31	27.4461	27.4461	27.1200	27.1441	-0.268%	9,488	+45.409%
2025-07-30	27.2900	27.3650	27.2170	27.2170	-0.157%	4,957	+45.020%
2025-07-29	27.3850	27.3850	27.2500	27.2597	+0.655%	1,851	+44.792%
2025-07-28	27.1400	27.1400	27.0600	27.0824	-0.242%	6,023	+45.740%
2025-07-25	26.9200	27.1480	26.9199	27.1480	+0.751%	1,437	+45.388%
2025-07-24	26.9800	27.0250	26.9456	26.9456	-0.125%	555	+46.480%
2025-07-23	26.8500	26.9800	26.8200	26.9792	+0.901%	5,652	+46.298%
2025-07-22	26.5200	26.7600	26.5000	26.7382	+0.760%	2,660	+47.617%
2025-07-21	26.7900	26.8399	26.5365	26.5365	-0.576%	8,541	+48.739%
2025-07-18	26.7597	26.7597	26.6700	26.6903	+0.117%	593	+47.881%
2025-07-17	26.5100	26.6590	26.5100	26.6590	+1.372%	867	+48.055%
2025-07-16	26.2600	26.3000	26.0210	26.2981	+0.245%	6,525	+50.087%
2025-07-15	26.5300	26.5300	26.2338	26.2338	-0.939%	589	+50.455%
2025-07-14	26.4500	26.4825	26.4500	26.4825	+0.617%	258	+49.042%
2025-07-11	26.3650	26.3800	26.2600	26.3200	-0.770%	9,339	+49.962%
2025-07-10	26.5204	26.6100	26.5204	26.5242	+0.021%	10,325	+48.808%
2025-07-09	26.5500	26.5500	26.4467	26.5187	+0.252%	7,874	+48.838%
2025-07-08	26.5600	26.5700	26.4520	26.4520	-0.449%	8,826	+49.214%
2025-07-07	26.7000	26.7900	26.5100	26.5714	-0.680%	36,957	+48.543%
2025-07-03	26.6903	26.8100	26.6903	26.7534	+1.068%	3,137	+47.533%
2025-07-02	26.2100	26.4707	26.2100	26.4707	+0.509%	14,374	+49.108%
2025-07-01	26.6300	26.6300	26.2300	26.3367	-1.260%	12,170	+49.867%
2025-06-30	26.5000	26.7000	26.4750	26.6728	+0.916%	21,466	+47.978%
2025-06-27	26.3700	26.5236	26.3640	26.4307	+0.240%	9,069	+49.334%
2025-06-26	26.3400	26.3800	26.3399	26.3674	+0.982%	1,134	+49.692%
2025-06-25	26.1695	26.1695	26.1100	26.1111	-0.716%	2,239	+51.162%
2025-06-24	26.1196	26.3300	26.1196	26.2993	+0.670%	2,152	+50.080%
2025-06-23	26.0400	26.1243	25.9400	26.1243	+0.922%	1,868	+51.085%
2025-06-20	26.1200	26.1200	25.8299	25.8857	+0.123%	13,509	+52.478%
2025-06-18	25.9304	26.0200	25.8539	25.8539	-0.096%	6,306	+52.666%
2025-06-17	25.9494	25.9500	25.8200	25.8788	-0.330%	2,760	+52.519%
2025-06-16	26.0991	26.1600	25.9600	25.9646	+0.327%	7,594	+52.015%
2025-06-13	25.8900	26.0600	25.8100	25.8800	-0.330%	11,112	+52.512%
2025-06-12	25.8500	25.9800	25.8459	25.9658	+0.721%	1,005	+52.008%
2025-06-11	25.6700	25.8300	25.6700	25.7800	+0.853%	35,868	+53.103%
2025-06-10	25.7900	25.7900	25.5200	25.5620	-0.922%	5,867	+54.409%
2025-06-09	25.7100	25.9200	25.7100	25.8000	-0.913%	16,280	+52.984%
2025-06-06	25.9900	26.0500	25.9330	26.0378	+0.765%	8,216	+51.587%
2025-06-05	25.8500	25.9400	25.7800	25.8400	-0.104%	37,699	+52.748%
2025-06-04	25.9100	26.0000	25.8669	25.8669	-0.329%	15,305	+52.589%
2025-06-03	25.8300	25.9900	25.7750	25.9524	+0.246%	9,645	+52.086%
2025-06-02	25.6400	25.9200	25.6400	25.8887	+0.206%	4,135	+52.460%
2025-05-30	25.5500	25.8354	25.5500	25.8354	+1.163%	3,657	+52.775%
2025-05-29	25.4600	25.5700	25.4599	25.5385	-0.006%	5,381	+54.551%
2025-05-28	25.6900	25.6900	25.5400	25.5400	-0.681%	216,996	+54.542%
2025-05-27	25.6000	25.7200	25.6000	25.7152	+0.611%	3,150	+53.489%
2025-05-23	25.4700	25.6100	25.4700	25.5590	+0.499%	3,013	+54.427%
2025-05-22	25.6100	25.6100	25.4300	25.4321	-0.794%	3,074	+55.198%
2025-05-21	25.6700	25.7992	25.6357	25.6357	-0.764%	7,222	+53.965%
2025-05-20	25.8500	25.8700	25.7900	25.8331	+0.043%	2,094	+52.788%
2025-05-19	25.6896	25.8600	25.6896	25.8219	+0.435%	7,909	+52.855%
2025-05-16	25.5000	25.7100	25.5000	25.7100	+1.402%	4,339	+53.520%
2025-05-15	25.0350	25.3600	25.0350	25.3545	+2.154%	17,008	+55.673%
2025-05-14	24.9600	24.9600	24.8200	24.8200	-0.672%	4,665	+59.025%
2025-05-13	25.1500	25.2000	24.9879	24.9879	-0.611%	3,137	+57.956%
2025-05-12	25.4200	25.4200	24.9300	25.1416	-1.184%	2,603	+56.991%
2025-05-09	25.4300	25.4428	25.4300	25.4428	-0.263%	1,728	+55.132%
2025-05-08	25.7200	25.7699	25.5100	25.5100	-1.030%	5,067	+54.724%
2025-05-07	25.7600	25.8600	25.7000	25.7754	+0.803%	11,904	+53.131%
2025-05-06	25.5100	25.6400	25.5100	25.5700	0.000%	2,698	+54.361%
2025-05-05	25.3700	25.6500	25.3700	25.5700	+0.393%	6,802	+54.361%
2025-05-02	25.4800	25.5800	25.4400	25.4700	+1.055%	23,579	+54.967%
2025-05-01	25.1508	25.3450	25.1508	25.2040	-0.227%	9,556	+56.602%
2025-04-30	24.8300	25.3750	24.8300	25.2613	+1.042%	17,191	+56.247%
2025-04-29	24.7850	25.0200	24.7700	25.0007	+0.664%	19,786	+57.876%
2025-04-28	24.7750	24.8359	24.7100	24.8359	+0.781%	6,001	+58.923%
2025-04-25	24.6300	24.6435	24.4900	24.6435	-0.671%	3,800	+60.164%
2025-04-24	24.7800	24.8500	24.7400	24.8100	+0.396%	152,064	+59.089%
2025-04-23	24.8100	24.9100	24.6200	24.7122	+0.411%	6,172	+59.719%
2025-04-22	24.3244	24.6300	24.3244	24.6110	+2.704%	1,295	+60.375%
2025-04-21	24.4500	24.4500	23.7999	23.9631	-2.240%	4,139	+64.712%
2025-04-17	24.5700	24.6900	24.5122	24.5122	-0.049%	4,838	+61.022%
2025-04-16	24.7300	24.8200	24.4800	24.5243	-0.799%	8,047	+60.942%
2025-04-15	24.9800	24.9800	24.7219	24.7219	-0.282%	16,786	+59.656%
2025-04-14	24.7000	24.8800	24.7000	24.7919	+1.365%	14,361	+59.205%

.dark-mode .Yvc41P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yvc41P{ color: #333333; background-color: white; border: 2px solid #333333; }FMTMMarketDesk Focused U.S. Momentum ETFstock NASDAQ ETF

FMTM
MarketDesk Focused U.S. Momentum ETF
stock NASDAQ ETF