Dark

ETFT
Fundsmith Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)1,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

10.15USD0.000%(+10.15)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.0700	10.1535	10.0700	10.1535	+0.866%	1,423	0.000%
2026-08-06	10.0700	10.0700	10.0663	10.0663	-0.132%	369	+0.866%
2026-08-05	10.1200	10.1200	10.0796	10.0796	-0.013%	2,035	+0.733%
2026-08-04	10.0600	10.0809	10.0500	10.0809	+1.436%	759	+0.720%
2026-08-03	9.9382	9.9382	9.9382	9.9382	+0.918%	125	+2.166%
2026-07-31	9.8000	9.8478	9.8000	9.8478	-0.073%	1,107	+3.104%
2026-07-30	9.9000	9.9000	9.7900	9.8550	+0.370%	765	+3.029%
2026-07-29	9.8187	9.8187	9.8187	9.8187	+0.309%	155	+3.410%
2026-07-28	9.7800	9.7885	9.7800	9.7885	+1.402%	1,149	+3.729%
2026-07-27	9.6532	9.6532	9.6532	9.6532	+1.351%	65	+5.183%
2026-07-24	9.4900	9.5700	9.4900	9.5245	+0.539%	6,377	+6.604%
2026-07-23	9.4700	9.4734	9.4700	9.4734	-0.802%	2,062	+7.179%
2026-07-22	9.6200	9.6200	9.5500	9.5500	-1.209%	1,253	+6.319%
2026-07-21	9.6900	9.6900	9.6550	9.6669	-0.241%	1,932	+5.034%
2026-07-20	9.7200	9.7200	9.6899	9.6903	-0.357%	7,702	+4.780%
2026-07-17	9.7250	9.7250	9.7250	9.7250	-1.197%	221	+4.406%
2026-07-16	9.8400	9.8500	9.8300	9.8428	+0.334%	10,224	+3.157%
2026-07-15	9.7500	9.8300	9.7500	9.8100	+0.822%	4,378	+3.502%
2026-07-14	10.0000	10.0000	9.7300	9.7300	-0.815%	657	+4.353%
2026-07-13	9.8100	9.8100	9.8000	9.8100	+0.102%	3,190	+3.502%
2026-07-10	9.8100	9.8100	9.8000	9.8000	+0.244%	696	+3.607%
2026-07-09	9.7700	9.7761	9.7600	9.7761	+0.001%	3,658	+3.860%
2026-07-08	9.7800	9.7800	9.7500	9.7760	-1.402%	2,512	+3.861%
2026-07-07	9.9200	9.9200	9.9150	9.9150	0.000%	282	+2.405%
2026-07-06	9.6500	9.9150	9.6500	9.9150	+0.493%	1,634	+2.405%
2026-07-02	9.8300	9.8664	9.8100	9.8664	+0.796%	4,746	+2.910%
2026-07-01	9.7885	9.7885	9.7885	9.7885	+0.907%	42	+3.729%
2026-06-30	9.7005	9.7005	9.7005	9.7005	+0.079%	41	+4.670%
2026-06-29	9.6700	9.6928	9.6600	9.6928	+0.392%	2,393	+4.753%
2026-06-26	9.6550	9.6550	9.6550	9.6550	+0.347%	340	+5.163%
2026-06-25	9.6800	9.6800	9.6216	9.6216	-0.757%	1,060	+5.528%
2026-06-24	9.7100	9.7102	9.6950	9.6950	+0.369%	1,448	+4.729%
2026-06-23	9.6900	9.7000	9.6594	9.6594	-0.937%	3,674	+5.115%
2026-06-22	9.8400	9.8400	9.7301	9.7508	-0.903%	1,206	+4.130%
2026-06-18	9.8000	9.8397	9.8000	9.8397	+1.024%	2,183	+3.189%
2026-06-17	9.8800	9.8800	9.7400	9.7400	-1.319%	848	+4.245%
2026-06-16	9.9000	9.9100	9.8702	9.8702	-0.099%	1,543	+2.870%
2026-06-15	9.9000	9.9000	9.8800	9.8800	+1.334%	248	+2.768%
2026-06-12	10.0000	10.0000	9.7400	9.7499	+0.308%	2,820	+4.140%
2026-06-11	9.7000	9.7200	9.6100	9.7200	+0.514%	1,661	+4.460%
2026-06-10	9.8000	9.8000	9.6703	9.6703	-1.173%	2,238	+4.997%
2026-06-09	9.8600	9.8600	9.7851	9.7851	+0.244%	269	+3.765%
2026-06-08	9.8000	9.8100	9.7613	9.7613	-0.085%	1,385	+4.018%
2026-06-05	9.8600	9.8600	9.7696	9.7696	-1.862%	275	+3.930%
2026-06-04	9.9900	9.9900	9.9550	9.9550	+1.117%	4,430	+1.994%
2026-06-03	9.8350	9.8450	9.8350	9.8450	-0.800%	260	+3.134%
2026-06-02	9.9000	9.9244	9.9000	9.9244	-0.056%	352	+2.308%
2026-06-01	10.9300	10.9300	9.9300	9.9300	-0.052%	894	+2.251%
2026-05-29	9.9200	9.9800	9.9200	9.9352	-0.224%	931	+2.197%
2026-05-28	9.9400	9.9575	9.9400	9.9575	+0.350%	1,164	+1.968%
2026-05-27	9.9200	9.9228	9.9000	9.9228	+0.357%	2,291	+2.325%
2026-05-26	9.9100	9.9100	9.8875	9.8875	+0.847%	754	+2.690%
2026-05-22	9.8200	9.8400	9.8045	9.8045	+0.099%	1,847	+3.560%
2026-05-21	9.7948	9.7948	9.7948	9.7948	-0.164%	44	+3.662%
2026-05-20	9.8109	9.8109	9.8109	9.8109	+0.728%	449	+3.492%
2026-05-19	9.7500	9.7500	9.7400	9.7400	-0.058%	860	+4.245%
2026-05-18	9.7206	9.7600	9.7206	9.7457	+1.049%	5,149	+4.184%
2026-05-15	9.6900	9.6900	9.6445	9.6445	-0.513%	210	+5.278%
2026-05-14	9.6500	9.6942	9.6500	9.6942	+0.671%	4,098	+4.738%
2026-05-13	9.6296	9.6296	9.6296	9.6296	-0.387%	22	+5.441%
2026-05-12	9.6670	9.6670	9.6670	9.6670	+0.344%	111	+5.033%
2026-05-11	9.7200	9.7200	9.5800	9.6339	-0.937%	3,171	+5.393%
2026-05-08	9.7300	9.7400	9.7202	9.7250	-0.154%	14,126	+4.406%
2026-05-07	9.8200	9.8200	9.7400	9.7400	-1.424%	1,610	+4.245%
2026-05-06	9.7500	9.8807	9.7500	9.8807	+1.445%	200	+2.761%
2026-05-05	9.7201	9.7400	9.7201	9.7400	+0.933%	324	+4.245%
2026-05-04	9.6601	9.7300	9.6500	9.6500	-0.895%	446	+5.218%
2026-05-01	9.7650	9.7650	9.7371	9.7371	+0.252%	127	+4.276%
2026-04-30	9.6300	9.7126	9.6300	9.7126	+1.170%	669	+4.539%
2026-04-29	9.6300	9.6300	9.6003	9.6003	-0.229%	353	+5.762%
2026-04-28	9.9700	9.9700	9.6223	9.6223	-0.801%	1,216	+5.521%
2026-04-27	9.6800	9.7299	9.6800	9.7000	-0.612%	440	+4.675%
2026-04-24	9.7597	9.7597	9.7597	9.7597	+0.810%	37	+4.035%
2026-04-23	9.7400	9.7400	9.6813	9.6813	+0.218%	828	+4.877%
2026-04-22	9.6200	9.6602	9.5900	9.6602	+1.073%	805,459	+5.107%
2026-04-21	9.5576	9.5576	9.5576	9.5576	-1.124%	132	+6.235%
2026-04-20	9.8000	9.8000	9.6662	9.6662	-0.758%	303	+5.041%
2026-04-17	9.7700	9.7900	9.7300	9.7400	+2.257%	4,009	+4.245%
2026-04-16	9.5800	9.5800	9.5250	9.5250	-0.098%	749	+6.598%
2026-04-15	9.5343	9.5343	9.5343	9.5343	+0.414%	148	+6.494%
2026-04-14	9.4800	9.5200	9.4700	9.4950	+1.660%	9,205	+6.935%
2026-04-13	9.2100	9.3700	9.2100	9.3400	+0.563%	5,797	+8.710%
2026-04-10	9.2877	9.2877	9.2877	9.2877	-0.360%	28	+9.322%
2026-04-09	9.3300	9.3500	9.2699	9.3213	+0.144%	2,100	+8.928%
2026-04-08	9.3079	9.3079	9.3079	9.3079	+3.192%	15	+9.085%
2026-04-07	9.0200	9.0200	9.0200	9.0200	-0.362%	68	+12.567%
2026-04-06	9.0450	9.0528	9.0450	9.0528	+0.587%	156	+12.159%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-0.111%	101	+12.817%
2026-04-01	9.0000	9.0700	9.0000	9.0100	+0.467%	1,310	+12.691%
2026-03-31	8.8600	8.9681	8.8600	8.9681	+2.669%	26,937	+13.218%
2026-03-30	8.7682	8.7682	8.7350	8.7350	+0.177%	20,868	+16.239%
2026-03-27	8.8500	8.8500	8.7196	8.7196	-1.641%	4,274	+16.445%
2026-03-26	8.9650	8.9650	8.8651	8.8651	-1.277%	8,168	+14.533%
2026-03-25	8.9900	8.9900	8.9798	8.9798	+0.602%	1,024	+13.070%
2026-03-24	9.0000	9.0000	8.9261	8.9261	-0.779%	4,622	+13.751%
2026-03-23	9.0000	9.0500	8.9892	8.9962	+1.434%	3,697	+12.864%
2026-03-20	8.9100	8.9100	8.8690	8.8690	-1.238%	574	+14.483%
2026-03-19	8.9900	9.0000	8.9500	8.9802	-0.472%	2,430	+13.065%
2026-03-18	9.1300	9.1300	9.0100	9.0228	-1.922%	15,537	+12.532%
2026-03-17	9.2126	9.2126	9.1996	9.1996	+0.432%	380	+10.369%
2026-03-16	9.0900	9.1900	9.0900	9.1600	+1.382%	7,797	+10.846%
2026-03-13	9.0300	9.1385	9.0300	9.0351	-0.794%	7,253	+12.378%
2026-03-12	9.1074	9.1074	9.1074	9.1074	-1.966%	153	+11.486%
2026-03-11	9.3100	9.3100	9.2700	9.2900	-0.459%	9,695	+9.295%
2026-03-10	9.4000	9.4000	9.3328	9.3328	-0.696%	211	+8.794%
2026-03-09	9.2291	9.3982	9.2291	9.3982	+0.663%	429	+8.037%
2026-03-06	9.3544	9.3544	9.3363	9.3363	-0.836%	355	+8.753%
2026-03-05	9.4400	9.4400	9.4150	9.4150	-1.666%	248	+7.844%
2026-03-04	9.5700	9.5780	9.5600	9.5745	+0.654%	695	+6.047%
2026-03-03	9.4100	9.5123	9.4100	9.5123	-1.478%	219	+6.741%
2026-03-02	9.6550	9.6550	9.6550	9.6550	-1.399%	82	+5.163%
2026-02-27	9.7701	9.7920	9.7701	9.7920	-0.401%	5,168	+3.692%
2026-02-26	9.8314	9.8314	9.8314	9.8314	+0.166%	71	+3.276%
2026-02-25	9.7500	9.8151	9.7500	9.8151	+0.564%	206	+3.448%
2026-02-24	9.7660	9.7800	9.7400	9.7601	+0.568%	8,099	+4.031%
2026-02-23	9.8000	9.8000	9.7050	9.7050	-0.818%	449	+4.621%
2026-02-20	9.7400	9.7850	9.7400	9.7850	+1.183%	1,020	+3.766%
2026-02-19	9.6706	9.6706	9.6706	9.6706	-0.401%	17	+4.993%
2026-02-18	9.7086	9.7095	9.7086	9.7095	+0.136%	178	+4.573%
2026-02-17	9.7000	9.7000	9.6800	9.6963	-0.319%	1,856	+4.715%
2026-02-13	9.7900	9.8000	9.7273	9.7273	+0.385%	12,032	+4.381%
2026-02-12	9.8000	9.8000	9.6900	9.6900	-3.869%	1,474	+4.783%
2026-02-11	10.7900	10.7900	9.8599	10.0800	+2.473%	7,356	+0.729%
2026-02-10	9.8700	9.8900	9.8367	9.8367	+0.500%	10,881	+3.221%
2026-02-09	9.8600	9.8600	9.7878	9.7878	-0.691%	33,303	+3.736%
2026-02-06	9.8500	9.8600	9.8250	9.8559	-0.143%	2,155	+3.020%
2026-02-05	9.8700	9.8700	9.8700	9.8700	-0.416%	293	+2.872%
2026-02-04	9.9400	9.9700	9.9100	9.9112	+0.265%	27,742	+2.445%
2026-02-03	10.0400	10.0400	9.8850	9.8850	-1.983%	11,851	+2.716%
2026-02-02	10.1500	11.0200	10.0850	10.0850	+0.548%	1,466	+0.679%
2026-01-30	10.0300	10.0300	10.0300	10.0300	-0.001%	2,331	+1.231%
2026-01-29	9.9900	10.0301	9.9900	10.0301	-0.295%	1,158	+1.230%
2026-01-28	11.1100	11.1100	10.0100	10.0598	-0.468%	11,263	+0.931%
2026-01-27	10.1200	10.1200	10.1071	10.1071	-0.226%	426	+0.459%
2026-01-26	10.0900	10.1800	10.0900	10.1300	+0.198%	20,608	+0.232%
2026-01-23	10.0900	10.1100	10.0900	10.1100	+0.198%	2,923	+0.430%
2026-01-22	10.0900	10.1003	10.0850	10.0900	+0.773%	2,410	+0.629%
2026-01-21	9.9800	10.0126	9.9350	10.0126	+0.377%	4,701	+1.407%
2026-01-20	11.1400	12.2300	9.9501	9.9750	-1.773%	27,629	+1.789%
2026-01-16	10.5000	10.5000	10.1354	10.1550	-0.049%	12,546	-0.015%
2026-01-15	11.0000	11.0000	10.1500	10.1600	+0.342%	10,905	-0.064%
2026-01-14	10.1300	10.1300	10.1100	10.1254	-0.585%	3,820	+0.278%
2026-01-13	10.1800	10.1850	10.1800	10.1850	-0.442%	1,094	-0.309%
2026-01-12	10.3000	10.3000	10.2170	10.2302	+0.116%	33,876	-0.750%
2026-01-09	10.2500	10.2600	10.2183	10.2183	+0.921%	12,307	-0.634%
2026-01-08	9.9200	10.1600	9.9200	10.1250	+0.390%	6,708	+0.281%
2026-01-07	10.1300	10.1500	10.0857	10.0857	-0.633%	12,057	+0.672%
2026-01-06	10.0800	10.1500	10.0800	10.1500	+1.074%	19,053	+0.034%
2026-01-05	9.9800	10.1550	9.9700	10.0421	+1.129%	818,539	+1.109%
2026-01-02	9.9800	9.9800	9.9050	9.9300	-0.362%	13,543	+2.251%
2025-12-31	9.9800	10.0100	9.9661	9.9661	-0.235%	15,622	+1.880%
2025-12-30	10.0200	10.1050	9.9800	9.9896	-0.552%	15,406	+1.641%
2025-12-29	10.0300	10.0500	10.0300	10.0450	+0.050%	5,892	+1.080%
2025-12-26	10.0800	10.0800	10.0000	10.0400	+0.250%	4,826	+1.130%
2025-12-24	10.0150	10.0150	10.0150	10.0150	+0.755%	12	+1.383%
2025-12-23	9.9500	9.9700	9.9400	9.9400	-0.101%	9,301	+2.148%
2025-12-22	9.9500	10.1300	9.9350	9.9500	+0.262%	7,144	+2.045%
2025-12-19	9.9900	9.9900	9.9240	9.9240	-0.040%	15,256	+2.313%
2025-12-18	9.9800	10.0300	9.9280	9.9280	+0.435%	10,825	+2.271%
2025-12-17	9.9499	9.9499	9.8850	9.8850	-0.604%	3,777	+2.716%
2025-12-16	9.9800	9.9800	9.9300	9.9451	-0.350%	21,010	+2.096%
2025-12-15	9.9800	10.0000	9.9500	9.9800	+0.302%	4,208	+1.738%
2025-12-12	10.0000	10.0400	9.9500	9.9500	-0.400%	13,872	+2.045%
2025-12-11	10.0300	10.0399	9.9300	9.9900	+0.758%	10,107	+1.637%
2025-12-10	9.8800	9.9148	9.8800	9.9148	+1.225%	1,001	+2.408%
2025-12-09	9.8425	9.8425	9.7948	9.7948	-0.714%	1,105	+3.662%
2025-12-08	9.8800	9.8800	9.8652	9.8652	-1.015%	5,128	+2.922%
2025-12-05	10.0000	10.0300	9.9664	9.9664	+0.263%	25,382	+1.877%
2025-12-04	9.9600	9.9700	9.9348	9.9403	-0.497%	2,927	+2.145%
2025-12-03	10.0300	10.0300	9.9900	9.9900	+0.234%	1,597	+1.637%
2025-12-02	9.9600	9.9900	9.9599	9.9667	0.000%	408,652	+1.874%

.dark-mode .Rq134r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq134r{ color: #333333; background-color: white; border: 2px solid #333333; }ETFTFundsmith Equity ETFstock NYSE ETF

ETFT
Fundsmith Equity ETF
stock NYSE ETF