Dark

FMCE
FM Compounders Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)2

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.0348	29.0348	29.0348	29.0348	+0.862%	14	0.000%
2026-08-06	28.7867	28.7867	28.7867	28.7867	-0.776%	11	+0.862%
2026-08-05	29.0200	29.0200	29.0119	29.0119	-0.327%	133	+0.079%
2026-08-04	29.1070	29.1070	29.1070	29.1070	+1.446%	25	-0.248%
2026-08-03	28.6921	28.6921	28.6921	28.6921	+1.328%	10	+1.194%
2026-07-31	28.3161	28.3161	28.3161	28.3161	+1.042%	25	+2.538%
2026-07-30	28.0240	28.0240	28.0240	28.0240	+1.831%	8	+3.607%
2026-07-29	27.7700	27.7700	27.5201	27.5201	-1.406%	1,918	+5.504%
2026-07-28	27.9600	28.0200	27.9125	27.9125	+0.332%	2,071	+4.021%
2026-07-27	27.8200	27.8200	27.8200	27.8200	+0.929%	8	+4.367%
2026-07-24	27.5638	27.5638	27.5638	27.5638	-0.250%	48	+5.337%
2026-07-23	27.6329	27.6329	27.6329	27.6329	-0.902%	100	+5.073%
2026-07-22	27.8845	27.8845	27.8845	27.8845	-0.841%	8	+4.125%
2026-07-21	28.1210	28.1210	28.1210	28.1210	+0.093%	8	+3.250%
2026-07-20	28.0948	28.0948	28.0948	28.0948	-0.397%	23	+3.346%
2026-07-17	28.2067	28.2067	28.2067	28.2067	-0.739%	8	+2.936%
2026-07-16	28.4167	28.4167	28.4167	28.4167	+0.008%	9	+2.175%
2026-07-15	28.4100	28.4145	28.4100	28.4145	+0.037%	109	+2.183%
2026-07-14	28.4040	28.4040	28.4040	28.4040	+0.041%	17	+2.221%
2026-07-13	28.3923	28.3923	28.3923	28.3923	-0.562%	51	+2.263%
2026-07-10	28.5700	28.5700	28.5527	28.5527	+0.311%	372	+1.688%
2026-07-09	28.4641	28.4641	28.4641	28.4641	+0.740%	55	+2.005%
2026-07-08	28.2551	28.2551	28.2551	28.2551	-1.323%	12	+2.760%
2026-07-07	28.6339	28.6339	28.6339	28.6339	-1.014%	3	+1.400%
2026-07-06	28.9273	28.9273	28.9273	28.9273	+0.045%	12	+0.372%
2026-07-02	28.9142	28.9142	28.9142	28.9142	+0.109%	16	+0.417%
2026-07-01	29.1000	29.1000	28.8828	28.8828	+0.032%	1,746	+0.526%
2026-06-30	28.8737	28.8737	28.8737	28.8737	+1.101%	16	+0.558%
2026-06-29	28.5592	28.5592	28.5592	28.5592	+0.445%	10	+1.665%
2026-06-26	28.4326	28.4326	28.4326	28.4326	+0.570%	6	+2.118%
2026-06-25	28.4500	28.4500	28.2714	28.2714	+0.350%	702	+2.700%
2026-06-24	28.1700	28.1728	28.1700	28.1728	+0.356%	184	+3.060%
2026-06-23	28.0729	28.0729	28.0729	28.0729	-1.147%	4	+3.426%
2026-06-22	28.4400	28.4400	28.3986	28.3986	-0.350%	689	+2.240%
2026-06-18	28.5000	28.5000	28.4984	28.4984	+1.363%	492	+1.882%
2026-06-17	28.1153	28.1153	28.1153	28.1153	-0.541%	2	+3.270%
2026-06-16	28.2683	28.2683	28.2683	28.2683	-0.409%	17	+2.712%
2026-06-15	28.3600	28.3843	28.3600	28.3843	+1.706%	192	+2.292%
2026-06-12	27.9081	27.9081	27.9081	27.9081	+0.681%	21	+4.037%
2026-06-11	27.7194	27.7194	27.7194	27.7194	+1.317%	23	+4.745%
2026-06-10	27.3590	27.3590	27.3590	27.3590	-1.367%	3	+6.125%
2026-06-09	27.7383	27.7383	27.7383	27.7383	+0.259%	9	+4.674%
2026-06-08	27.7100	27.7100	27.6667	27.6667	+0.222%	702	+4.945%
2026-06-05	27.8500	27.8500	27.6053	27.6053	-1.915%	286	+5.178%
2026-06-04	28.1442	28.1442	28.1442	28.1442	+1.200%	82	+3.164%
2026-06-03	27.8105	27.8105	27.8105	27.8105	-0.660%	26	+4.402%
2026-06-02	27.9953	27.9953	27.9953	27.9953	-0.441%	2	+3.713%
2026-06-01	28.0200	28.1193	28.0200	28.1193	+0.111%	102	+3.256%
2026-05-29	28.1200	28.2000	28.0882	28.0882	+0.132%	2,909	+3.370%
2026-05-28	28.0513	28.0513	28.0513	28.0513	-0.027%	17	+3.506%
2026-05-27	28.0300	28.0588	28.0300	28.0588	-0.210%	183	+3.478%
2026-05-26	28.1179	28.1179	28.1179	28.1179	+0.074%	2	+3.261%
2026-05-22	28.2000	28.2000	28.0971	28.0971	+0.367%	262	+3.337%
2026-05-21	27.9000	28.0000	27.9000	27.9944	+0.003%	1,477	+3.716%
2026-05-20	27.9937	27.9937	27.9937	27.9937	+1.457%	2	+3.719%
2026-05-19	27.5800	27.5916	27.5800	27.5916	-0.400%	502	+5.231%
2026-05-18	27.7024	27.7024	27.7024	27.7024	+0.502%	12	+4.810%
2026-05-15	27.5640	27.5640	27.5640	27.5640	-1.073%	2	+5.336%
2026-05-14	27.8629	27.8629	27.8629	27.8629	+0.062%	2	+4.206%
2026-05-13	27.8400	27.8457	27.8400	27.8457	-0.491%	162	+4.270%
2026-05-12	27.9830	27.9830	27.9830	27.9830	-0.699%	2	+3.759%
2026-05-11	28.1800	28.1800	28.1800	28.1800	+0.323%	2	+3.033%
2026-05-08	27.9500	28.0892	27.9500	28.0892	+0.980%	218	+3.366%
2026-05-07	27.8165	27.8165	27.8165	27.8165	-0.473%	4	+4.380%
2026-05-06	27.9487	27.9487	27.9487	27.9487	+1.069%	1	+3.886%
2026-05-05	27.6532	27.6532	27.6532	27.6532	+1.040%	2	+4.996%
2026-05-04	27.4900	27.4900	27.3685	27.3685	-0.634%	227	+6.088%
2026-05-01	27.5430	27.5430	27.5430	27.5430	+0.391%	14	+5.416%
2026-04-30	27.4000	27.4356	27.4000	27.4356	+0.173%	534	+5.829%
2026-04-29	27.3881	27.3881	27.3881	27.3881	+0.824%	2	+6.012%
2026-04-28	27.1643	27.1643	27.1643	27.1643	-0.215%	2	+6.886%
2026-04-27	27.2229	27.2229	27.2229	27.2229	+0.061%	32	+6.656%
2026-04-24	27.1300	27.2062	27.1300	27.2062	+2.109%	502	+6.721%
2026-04-23	26.6443	26.6443	26.6443	26.6443	-0.866%	21	+8.972%
2026-04-22	26.8770	26.8770	26.8770	26.8770	+0.708%	12	+8.028%
2026-04-21	26.9200	26.9200	26.6881	26.6881	-0.150%	102	+8.793%
2026-04-20	26.7281	26.7281	26.7281	26.7281	-0.588%	58	+8.630%
2026-04-17	27.0300	27.1200	26.8861	26.8861	+0.766%	3,194	+7.992%
2026-04-16	26.7300	26.7300	26.6816	26.6816	-0.109%	103	+8.820%
2026-04-15	26.6100	26.7108	26.6100	26.7108	+1.134%	1,903	+8.701%
2026-04-14	26.4300	26.4300	26.4113	26.4113	+0.406%	1,582	+9.933%
2026-04-13	26.2400	26.3044	26.2000	26.3044	+2.126%	2,507	+10.380%
2026-04-10	25.7567	25.7567	25.7567	25.7567	-0.781%	49	+12.727%
2026-04-09	25.9594	25.9594	25.9594	25.9594	+0.532%	8	+11.847%
2026-04-08	25.8220	25.8220	25.8220	25.8220	+2.580%	16	+12.442%
2026-04-07	25.0800	25.1725	24.9900	25.1725	+0.029%	1,806	+15.343%
2026-04-06	25.1652	25.1652	25.1652	25.1652	+0.513%	2	+15.377%
2026-04-02	25.0367	25.0367	25.0367	25.0367	+0.151%	10	+15.969%
2026-04-01	24.9990	24.9990	24.9990	24.9990	+0.460%	4	+16.144%
2026-03-31	24.8845	24.8845	24.8845	24.8845	+2.010%	14	+16.678%
2026-03-30	24.3941	24.3941	24.3941	24.3941	-0.073%	6	+19.024%
2026-03-27	24.4119	24.4119	24.4119	24.4119	-1.952%	18	+18.937%
2026-03-26	25.0200	25.0200	24.8979	24.8979	-1.428%	9,987	+16.615%
2026-03-25	25.2586	25.2586	25.2586	25.2586	+0.437%	2	+14.950%
2026-03-24	25.1487	25.1487	25.1487	25.1487	-0.722%	2	+15.452%
2026-03-23	25.6300	25.6300	25.3316	25.3316	+0.961%	107	+14.619%
2026-03-20	25.0904	25.0904	25.0904	25.0904	-0.909%	10	+15.721%
2026-03-19	25.4000	25.4000	25.3205	25.3205	-0.156%	277	+14.669%
2026-03-18	25.3601	25.3601	25.3601	25.3601	-0.921%	13	+14.490%
2026-03-17	25.5959	25.5959	25.5959	25.5959	+0.382%	69	+13.435%
2026-03-16	25.4984	25.4984	25.4984	25.4984	+0.822%	90	+13.869%
2026-03-13	25.3900	25.3900	25.2906	25.2906	-0.172%	147	+14.805%
2026-03-12	25.3342	25.3342	25.3342	25.3342	-1.540%	10	+14.607%
2026-03-11	25.6800	25.7304	25.6800	25.7304	-0.175%	225	+12.842%
2026-03-10	25.8000	25.9600	25.7754	25.7754	-0.160%	1,149	+12.645%
2026-03-09	25.8168	25.8168	25.8168	25.8168	+0.482%	7	+12.465%
2026-03-06	25.8200	25.8200	25.6929	25.6929	-1.713%	373	+13.007%
2026-03-05	26.1406	26.1406	26.1406	26.1406	-0.201%	52	+11.072%
2026-03-04	26.1933	26.1933	26.1933	26.1933	+1.162%	126	+10.848%
2026-03-03	25.8925	25.8925	25.8925	25.8925	-1.419%	10	+12.136%
2026-03-02	26.2700	26.2700	26.2653	26.2653	+0.210%	252	+10.544%
2026-02-27	26.2102	26.2102	26.2102	26.2102	-0.363%	269	+10.777%
2026-02-26	26.3058	26.3058	26.3058	26.3058	-0.178%	10	+10.374%
2026-02-25	26.3527	26.3527	26.3527	26.3527	+0.745%	2	+10.178%
2026-02-24	26.1578	26.1578	26.1578	26.1578	+1.299%	2	+10.999%
2026-02-23	26.1300	26.1300	25.7920	25.8224	-1.910%	804	+12.440%
2026-02-20	26.3252	26.3252	26.3252	26.3252	+0.309%	7	+10.293%
2026-02-19	26.2500	26.2600	26.1550	26.2441	-0.227%	2,225	+10.634%
2026-02-18	26.3037	26.3037	26.3037	26.3037	+0.618%	5	+10.383%
2026-02-17	26.1422	26.1422	26.1422	26.1422	+0.100%	141	+11.065%
2026-02-13	26.1161	26.1161	26.1161	26.1161	+0.268%	3	+11.176%
2026-02-12	26.4300	26.4300	26.0463	26.0463	-1.307%	3,950	+11.474%
2026-02-11	26.3911	26.3911	26.3911	26.3911	+0.193%	48	+10.017%
2026-02-10	26.3402	26.3402	26.3402	26.3402	+0.002%	38	+10.230%
2026-02-09	26.2700	26.3397	26.2700	26.3397	+0.039%	103	+10.232%
2026-02-06	26.3300	26.3300	26.3294	26.3294	+1.634%	229	+10.275%
2026-02-05	25.9450	26.0100	25.9061	25.9061	-1.159%	1,638	+12.077%
2026-02-04	26.3099	26.3300	26.0950	26.2098	-0.974%	3,283	+10.778%
2026-02-03	26.4676	26.4676	26.4676	26.4676	-1.585%	26	+9.699%
2026-02-02	26.8939	26.8939	26.8939	26.8939	+0.882%	2	+7.961%
2026-01-30	26.6587	26.6587	26.6587	26.6587	-0.826%	19	+8.913%
2026-01-29	26.8808	26.8808	26.8808	26.8808	-0.437%	11	+8.013%
2026-01-28	26.9987	26.9987	26.9987	26.9987	+0.150%	8	+7.541%
2026-01-27	26.9700	26.9900	26.9583	26.9583	-0.134%	966	+7.703%
2026-01-26	26.9945	26.9945	26.9945	26.9945	+0.265%	3	+7.558%
2026-01-23	26.9232	26.9232	26.9232	26.9232	-0.955%	5	+7.843%
2026-01-22	27.1828	27.1828	27.1828	27.1828	+0.332%	3	+6.813%
2026-01-21	27.0928	27.0928	27.0928	27.0928	+1.594%	4	+7.168%
2026-01-20	26.6676	26.6676	26.6676	26.6676	-1.535%	5	+8.877%
2026-01-16	27.0832	27.0832	27.0832	27.0832	+0.222%	5	+7.206%
2026-01-15	27.0233	27.0233	27.0233	27.0233	+0.357%	3	+7.444%
2026-01-14	26.9271	26.9271	26.9271	26.9271	-0.215%	3	+7.827%
2026-01-13	26.9852	26.9852	26.9852	26.9852	-1.086%	3	+7.595%
2026-01-12	27.3700	27.4000	27.2750	27.2815	-0.211%	1,805	+6.427%
2026-01-09	27.3391	27.3391	27.3391	27.3391	+1.545%	3	+6.202%
2026-01-08	26.9231	26.9231	26.9231	26.9231	-0.169%	3	+7.843%
2026-01-07	26.9687	26.9687	26.9687	26.9687	-0.382%	3	+7.661%
2026-01-06	27.0721	27.0721	27.0721	27.0721	+1.081%	3	+7.250%
2026-01-05	26.4100	26.7826	26.4100	26.7826	+1.857%	2,503	+8.409%
2026-01-02	26.2944	26.2944	26.2944	26.2944	+0.094%	8	+10.422%
2025-12-31	26.2696	26.2696	26.2696	26.2696	-0.803%	3	+10.526%
2025-12-30	26.4823	26.4823	26.4823	26.4823	+0.099%	8	+9.639%
2025-12-29	26.4561	26.4561	26.4561	26.4561	-0.152%	65	+9.747%
2025-12-26	26.4965	26.4965	26.4965	26.4965	-0.095%	6	+9.580%
2025-12-24	26.5218	26.5218	26.5218	26.5218	+0.190%	3	+9.475%
2025-12-23	26.4714	26.4714	26.4714	26.4714	+0.243%	8	+9.684%
2025-12-22	26.4071	26.4071	26.4071	26.4071	+0.679%	4	+9.951%
2025-12-19	26.2291	26.2291	26.2291	26.2291	-0.048%	67	+10.697%
2025-12-18	26.2418	26.2418	26.2418	26.2418	+0.588%	7	+10.643%
2025-12-17	26.0885	26.0885	26.0885	26.0885	-1.160%	3	+11.293%
2025-12-16	26.6200	26.6200	26.3948	26.3948	-3.400%	751	+10.002%
2025-12-15	27.3237	27.3237	27.3237	27.3237	+0.079%	3	+6.262%
2025-12-12	27.3020	27.3020	27.3020	27.3020	-0.539%	3	+6.347%
2025-12-11	27.4500	27.4500	27.4500	27.4500	+0.848%	8	+5.773%
2025-12-10	27.2192	27.2192	27.2192	27.2192	+1.084%	7	+6.670%
2025-12-09	26.9274	26.9274	26.9274	26.9274	-0.035%	8	+7.826%
2025-12-08	26.9369	26.9369	26.9369	26.9369	-0.783%	6	+7.788%
2025-12-05	27.1494	27.1494	27.1494	27.1494	+0.016%	12	+6.945%
2025-12-04	27.1451	27.1451	27.1451	27.1451	-0.341%	5	+6.961%
2025-12-03	27.2380	27.2380	27.2380	27.2380	+0.594%	3	+6.597%
2025-12-02	27.0772	27.0772	27.0772	27.0772	+0.872%	36	+7.230%
2025-12-01	27.0500	27.0500	26.8430	26.8430	-0.508%	153	+8.165%
2025-11-28	26.9800	26.9800	26.9800	26.9800	+0.735%	3	+7.616%
2025-11-26	26.7831	26.7831	26.7831	26.7831	+0.416%	41	+8.407%
2025-11-25	26.6721	26.6721	26.6721	26.6721	+1.817%	6	+8.858%
2025-11-24	26.1961	26.1961	26.1961	26.1961	+0.392%	5	+10.836%
2025-11-21	26.0937	26.0937	26.0937	26.0937	+1.132%	5	+11.271%
2025-11-20	25.8015	25.8015	25.8015	25.8015	-1.225%	3	+12.531%
2025-11-19	26.1214	26.1214	26.1214	26.1214	+0.296%	3	+11.153%
2025-11-18	26.0443	26.0443	26.0443	26.0443	-0.571%	4	+11.482%
2025-11-17	26.1938	26.1938	26.1938	26.1938	-1.289%	5	+10.846%
2025-11-14	26.5358	26.5358	26.5358	26.5358	-0.438%	25	+9.417%
2025-11-13	26.6525	26.6525	26.6525	26.6525	-0.926%	5	+8.938%
2025-11-12	26.9015	26.9015	26.9015	26.9015	+0.369%	3	+7.930%
2025-11-11	26.8026	26.8026	26.8026	26.8026	+0.425%	3	+8.328%
2025-11-10	26.6892	26.6892	26.6892	26.6892	+0.616%	3	+8.789%
2025-11-07	26.5257	26.5257	26.5257	26.5257	+0.322%	94	+9.459%
2025-11-06	26.4406	26.4406	26.4406	26.4406	-0.965%	3	+9.811%
2025-11-05	26.6300	26.6983	26.6300	26.6983	+0.517%	163	+8.751%
2025-11-04	26.5610	26.5610	26.5610	26.5610	-0.756%	12	+9.314%
2025-11-03	26.7634	26.7634	26.7634	26.7634	-0.516%	6	+8.487%
2025-10-31	26.9022	26.9022	26.9022	26.9022	-0.001%	5	+7.927%
2025-10-30	26.9026	26.9026	26.9026	26.9026	-0.702%	9	+7.926%
2025-10-29	27.0929	27.0929	27.0929	27.0929	-0.679%	6	+7.168%
2025-10-28	27.4800	27.4800	27.2780	27.2780	-0.508%	244	+6.440%
2025-10-27	27.4174	27.4174	27.4174	27.4174	+0.495%	6	+5.899%
2025-10-24	27.2824	27.2824	27.2824	27.2824	-0.120%	3	+6.423%
2025-10-23	27.3151	27.3151	27.3151	27.3151	+0.698%	3	+6.296%
2025-10-22	27.1257	27.1257	27.1257	27.1257	-0.629%	6	+7.038%
2025-10-21	27.2975	27.2975	27.2975	27.2975	+0.743%	5	+6.364%
2025-10-20	27.0961	27.0961	27.0961	27.0961	+0.881%	8	+7.155%
2025-10-17	26.8596	26.8596	26.8596	26.8596	+0.903%	3	+8.098%
2025-10-16	26.7000	26.7000	26.6193	26.6193	-0.718%	465	+9.074%
2025-10-15	26.8118	26.8118	26.8118	26.8118	-0.337%	8	+8.291%
2025-10-14	26.9024	26.9024	26.9024	26.9024	+0.208%	6	+7.926%
2025-10-13	26.8465	26.8465	26.8465	26.8465	+1.298%	6	+8.151%
2025-10-10	26.5024	26.5024	26.5024	26.5024	-2.078%	6	+9.555%
2025-10-09	27.0648	27.0648	27.0648	27.0648	-0.377%	5	+7.279%
2025-10-08	27.1000	27.1673	27.1000	27.1673	+0.104%	898	+6.874%
2025-10-07	27.1391	27.1391	27.1391	27.1391	-0.642%	3	+6.985%
2025-10-06	27.4500	27.4500	27.3145	27.3145	+0.214%	503	+6.298%
2025-10-03	27.2563	27.2563	27.2563	27.2563	-0.153%	3	+6.525%
2025-10-02	27.2980	27.2980	27.2980	27.2980	+0.131%	54	+6.362%
2025-10-01	27.2624	27.2624	27.2624	27.2624	+0.529%	5	+6.501%
2025-09-30	27.1189	27.1189	27.1189	27.1189	+0.122%	4	+7.065%
2025-09-29	27.0859	27.0859	27.0859	27.0859	+0.059%	5	+7.195%
2025-09-26	27.0700	27.0700	27.0700	27.0700	+0.519%	43	+7.258%
2025-09-25	26.9301	26.9301	26.9301	26.9301	-0.207%	43	+7.815%
2025-09-24	27.1700	27.1700	26.9859	26.9859	-0.288%	304	+7.592%
2025-09-23	27.0638	27.0638	27.0638	27.0638	-0.401%	3	+7.283%
2025-09-22	27.1728	27.1728	27.1728	27.1728	+0.310%	9	+6.852%
2025-09-19	27.0889	27.0889	27.0889	27.0889	+0.089%	3	+7.183%
2025-09-18	27.0647	27.0647	27.0647	27.0647	+1.215%	3	+7.279%
2025-09-17	26.7399	26.7399	26.7399	26.7399	+0.367%	3	+8.582%
2025-09-16	26.6420	26.6420	26.6420	26.6420	+0.298%	3	+8.981%
2025-09-15	26.4200	26.5629	26.4200	26.5629	+0.132%	129	+9.306%
2025-09-12	26.5280	26.5280	26.5280	26.5280	-0.697%	3	+9.450%
2025-09-11	26.7143	26.7143	26.7143	26.7143	+1.376%	206	+8.686%
2025-09-10	26.3517	26.3517	26.3517	26.3517	-1.062%	109	+10.182%
2025-09-09	26.6346	26.6346	26.6346	26.6346	+0.092%	3	+9.012%
2025-09-08	26.6102	26.6102	26.6102	26.6102	+0.362%	5	+9.112%
2025-09-05	26.5700	26.5700	26.5142	26.5142	-0.413%	279	+9.507%
2025-09-04	26.6400	26.6400	26.6242	26.6242	+0.800%	298	+9.054%
2025-09-03	26.4129	26.4129	26.4129	26.4129	-0.453%	3	+9.927%
2025-09-02	26.5330	26.5330	26.5330	26.5330	-0.717%	3	+9.429%
2025-08-29	26.7246	26.7246	26.7246	26.7246	-0.283%	3	+8.644%
2025-08-28	26.8004	26.8004	26.8004	26.8004	+0.337%	8	+8.337%
2025-08-27	26.7000	26.7103	26.7000	26.7103	+0.311%	296	+8.703%
2025-08-26	26.6274	26.6274	26.6274	26.6274	+0.430%	11	+9.041%
2025-08-25	26.5133	26.5133	26.5133	26.5133	-0.739%	13	+9.510%
2025-08-22	26.7107	26.7107	26.7107	26.7107	+1.286%	7	+8.701%
2025-08-21	26.3715	26.3715	26.3715	26.3715	-0.376%	84	+10.099%
2025-08-20	26.4711	26.4711	26.4711	26.4711	+0.116%	16	+9.685%
2025-08-19	26.4405	26.4405	26.4405	26.4405	+0.139%	13	+9.812%
2025-08-18	26.4037	26.4037	26.4037	26.4037	-0.023%	5	+9.965%
2025-08-15	26.4098	26.4098	26.4098	26.4098	-0.365%	3	+9.939%
2025-08-14	26.5065	26.5065	26.5065	26.5065	+0.116%	5	+9.538%
2025-08-13	26.4900	26.4900	26.4757	26.4757	+0.785%	209	+9.666%
2025-08-12	26.2700	26.2700	26.2696	26.2696	+1.348%	610	+10.526%
2025-08-11	25.9201	25.9201	25.9201	25.9201	-0.302%	17	+12.017%
2025-08-08	25.9986	25.9986	25.9986	25.9986	+0.484%	48	+11.678%
2025-08-07	25.8734	25.8734	25.8734	25.8734	-0.927%	7	+12.219%
2025-08-06	26.1154	26.1154	26.1154	26.1154	+0.350%	3	+11.179%
2025-08-05	26.0500	26.0500	26.0244	26.0244	-0.342%	104	+11.568%
2025-08-04	26.1136	26.1136	26.1136	26.1136	+0.912%	13	+11.187%
2025-08-01	25.8776	25.8776	25.8776	25.8776	-1.180%	14	+12.201%
2025-07-31	26.1867	26.1867	26.1867	26.1867	-0.826%	3	+10.876%
2025-07-30	26.4047	26.4047	26.4047	26.4047	-0.521%	3	+9.961%
2025-07-29	26.7200	26.7200	26.5431	26.5431	-0.198%	583	+9.387%
2025-07-28	26.6600	26.6600	26.5958	26.5958	-0.289%	108	+9.171%
2025-07-25	26.6728	26.6728	26.6728	26.6728	+0.166%	8	+8.855%
2025-07-24	26.6285	26.6285	26.6285	26.6285	-0.128%	7	+9.037%
2025-07-23	26.6625	26.6625	26.6625	26.6625	+0.981%	103	+8.898%
2025-07-22	26.4100	26.4100	26.4035	26.4035	+0.151%	103	+9.966%
2025-07-21	26.5200	26.5200	26.3636	26.3636	-0.002%	150	+10.132%
2025-07-18	26.3641	26.3641	26.3641	26.3641	+0.018%	7	+10.130%
2025-07-17	26.3594	26.3594	26.3594	26.3594	+0.307%	5	+10.150%
2025-07-16	26.2786	26.2786	26.2786	26.2786	+0.078%	7	+10.488%
2025-07-15	26.4200	26.4200	26.2582	26.2582	-1.013%	524	+10.574%
2025-07-14	26.5269	26.5269	26.5269	26.5269	+0.194%	4	+9.454%
2025-07-11	26.4756	26.4756	26.4756	26.4756	-1.009%	3	+9.666%
2025-07-10	26.7454	26.7454	26.7454	26.7454	+0.509%	5	+8.560%
2025-07-09	26.6099	26.6099	26.6099	26.6099	+0.138%	3	+9.113%
2025-07-08	26.5731	26.5731	26.5731	26.5731	+0.034%	53	+9.264%
2025-07-07	26.5640	26.5640	26.5640	26.5640	-0.722%	3	+9.301%
2025-07-03	26.7571	26.7571	26.7571	26.7571	+1.085%	3	+8.513%
2025-07-02	26.4700	26.4700	26.4700	26.4700	-0.319%	5	+9.689%
2025-07-01	26.5546	26.5546	26.5546	26.5546	+0.418%	4	+9.340%
2025-06-30	26.4440	26.4440	26.4440	26.4440	+0.363%	5	+9.797%
2025-06-27	26.3483	26.3483	26.3483	26.3483	+0.722%	8	+10.196%
2025-06-26	26.0100	26.1593	26.0100	26.1593	+0.748%	828	+10.992%
2025-06-25	25.9651	25.9651	25.9651	25.9651	-0.586%	3	+11.822%
2025-06-24	26.1181	26.1181	26.1181	26.1181	+1.056%	3	+11.167%
2025-06-23	25.5700	25.8452	25.5700	25.8452	+1.030%	504	+12.341%
2025-06-20	25.5816	25.5816	25.5816	25.5816	+0.039%	8	+13.499%
2025-06-18	25.6800	25.6800	25.5716	25.5716	-0.481%	212	+13.543%
2025-06-17	25.7600	25.7600	25.6951	25.6951	-0.605%	109	+12.997%
2025-06-16	25.8516	25.8516	25.8516	25.8516	+0.868%	5	+12.313%
2025-06-13	25.6291	25.6291	25.6291	25.6291	-1.466%	85	+13.288%
2025-06-12	26.0104	26.0104	26.0104	26.0104	-0.108%	5	+11.628%
2025-06-11	26.0386	26.0386	26.0386	26.0386	-0.204%	160	+11.507%
2025-06-10	26.0917	26.0917	26.0917	26.0917	+0.045%	5	+11.280%
2025-06-09	26.0799	26.0799	26.0799	26.0799	-0.161%	4	+11.330%
2025-06-06	26.1220	26.1220	26.1220	26.1220	+1.168%	5	+11.151%
2025-06-05	25.8300	25.8600	25.8203	25.8203	-0.243%	327	+12.450%
2025-06-04	25.8831	25.8831	25.8831	25.8831	-0.320%	21	+12.177%
2025-06-03	25.9663	25.9663	25.9663	25.9663	+0.615%	42	+11.817%
2025-06-02	25.8075	25.8075	25.8075	25.8075	+0.108%	14	+12.505%
2025-05-30	25.7796	25.7796	25.7796	25.7796	+0.169%	11	+12.627%
2025-05-29	25.7361	25.7361	25.7361	25.7361	+0.103%	38	+12.817%
2025-05-28	25.7096	25.7096	25.7096	25.7096	-0.405%	3	+12.934%
2025-05-27	25.8142	25.8142	25.8142	25.8142	+1.540%	30	+12.476%
2025-05-23	25.2700	25.4228	25.2700	25.4228	-0.630%	403	+14.208%
2025-05-22	25.5839	25.5839	25.5839	25.5839	-0.035%	67	+13.489%
2025-05-21	25.5929	25.5929	25.5929	25.5929	-1.802%	246	+13.449%
2025-05-20	26.0100	26.0626	26.0100	26.0626	-0.279%	113	+11.404%
2025-05-19	25.9900	26.1354	25.9900	26.1354	+0.215%	2,303	+11.094%
2025-05-16	25.9870	26.0793	25.8400	26.0793	+0.510%	1,917	+11.333%
2025-05-15	25.9200	26.0283	25.7400	25.9469	+0.587%	4,984	+11.901%
2025-05-14	25.7956	25.7956	25.7956	25.7956	-0.620%	4	+12.557%
2025-05-13	25.9566	25.9566	25.9566	25.9566	+0.454%	10	+11.859%
2025-05-12	25.8393	25.8393	25.8393	25.8393	+2.742%	5	+12.367%
2025-05-09	25.1497	25.1497	25.1497	25.1497	-0.257%	10	+15.448%
2025-05-08	25.4000	25.4000	25.2145	25.2145	+0.497%	156	+15.151%
2025-05-07	25.0899	25.0899	25.0899	25.0899	+0.768%	3	+15.723%
2025-05-06	24.8988	24.8988	24.8988	24.8988	-0.464%	5	+16.611%
2025-05-05	25.0148	25.0148	25.0148	25.0148	-0.534%	14	+16.070%
2025-05-02	25.1491	25.1491	25.1491	25.1491	+1.641%	78	+15.451%
2025-05-01	24.8300	24.8300	24.7431	24.7431	-0.117%	318	+17.345%
2025-04-30	24.7721	24.7721	24.7721	24.7721	+0.318%	14	+17.208%
2025-04-29	24.6936	24.6936	24.6936	24.6936	+0.603%	3	+17.580%
2025-04-28	24.5455	24.5455	24.5455	24.5455	+0.326%	3	+18.290%
2025-04-25	24.4658	24.4658	24.4658	24.4658	-0.321%	3	+18.675%
2025-04-24	24.5446	24.5446	24.5446	24.5446	+1.343%	3	+18.294%
2025-04-23	24.2194	24.2194	24.2194	24.2194	+1.133%	3	+19.882%
2025-04-22	23.8500	23.9481	23.8500	23.9481	+2.635%	303	+21.241%
2025-04-21	23.2700	23.3333	23.1200	23.3333	-1.795%	35,947	+24.435%
2025-04-17	23.7597	23.7597	23.7597	23.7597	+0.261%	3	+22.202%
2025-04-16	23.6900	23.7000	23.6900	23.6979	-1.246%	502	+22.521%
2025-04-15	23.9970	23.9970	23.9970	23.9970	-0.153%	6	+20.993%
2025-04-14	24.0338	24.0338	24.0338	24.0338	+0.915%	4	+20.808%
2025-04-11	23.8160	23.8160	23.8160	23.8160	+1.440%	29	+21.913%
2025-04-10	23.4780	23.4780	23.4780	23.4780	-2.670%	5	+23.668%
2025-04-09	22.8100	24.1221	22.8100	24.1221	+6.209%	805	+20.366%
2025-04-08	22.7120	22.7120	22.7120	22.7120	-1.063%	4	+27.839%
2025-04-07	22.9600	22.9600	22.9561	22.9561	-1.094%	819	+26.480%
2025-04-04	23.5000	23.5000	23.1400	23.2101	-5.342%	550	+25.096%
2025-04-03	24.5200	24.5200	24.5200	24.5200	-2.008%	1,128	+18.413%
2025-04-02	24.9869	25.0225	24.9869	25.0225	+0.384%	164	+16.035%
2025-04-01	24.9267	24.9267	24.9267	24.9267	-0.229%	3	+16.481%
2025-03-31	24.9300	24.9838	24.9300	24.9838	+0.970%	164	+16.215%
2025-03-28	24.8600	24.8600	24.7437	24.7437	-1.549%	100	+17.342%
2025-03-27	25.1329	25.1329	25.1329	25.1329	+0.351%	0	+15.525%
2025-03-26	25.0900	25.0900	25.0450	25.0450	-0.118%	103	+15.931%
2025-03-25	25.0500	25.1300	25.0500	25.0746	+0.001%	570	+15.794%
2025-03-24	25.1000	25.1000	25.0743	25.0743	+1.028%	375	+15.795%
2025-03-21	24.8192	24.8192	24.8192	24.8192	-0.478%	0	+16.985%
2025-03-20	24.9384	24.9384	24.9384	24.9384	+0.143%	0	+16.426%
2025-03-19	24.9700	24.9700	24.8500	24.9028	+0.293%	638	+16.593%
2025-03-18	24.8301	24.8301	24.8301	24.8301	-0.450%	0	+16.934%
2025-03-17	24.9424	24.9424	24.9424	24.9424	+1.889%	28	+16.407%
2025-03-14	24.4800	24.4800	24.4800	24.4800	+1.047%	144	+18.606%
2025-03-13	24.4600	24.4600	24.2264	24.2264	-0.600%	641	+19.848%
2025-03-12	24.1200	24.4100	24.1200	24.3726	-0.367%	227	+19.129%
2025-03-11	24.3000	24.4624	24.3000	24.4624	-0.990%	332	+18.692%
2025-03-10	24.8500	24.8500	24.7069	24.7069	-1.384%	102	+17.517%
2025-03-07	24.8900	25.0537	24.8700	25.0537	+0.379%	250	+15.890%
2025-03-06	25.0100	25.0100	24.8513	24.9591	-0.937%	403	+16.330%
2025-03-05	24.9500	25.1952	24.9500	25.1952	+0.742%	207	+15.239%
2025-03-04	25.0600	25.2700	25.0097	25.0097	-1.931%	240	+16.094%
2025-03-03	25.7900	25.7900	25.5021	25.5021	-0.455%	103	+13.853%
2025-02-28	25.6187	25.6187	25.6187	25.6187	+1.266%	1	+13.334%
2025-02-27	25.5100	25.5100	25.2985	25.2985	+0.045%	200	+14.769%
2025-02-26	25.4000	25.4000	25.2872	25.2872	-0.640%	106	+14.820%
2025-02-25	25.3200	25.4502	25.3199	25.4502	+0.016%	315	+14.085%
2025-02-24	25.4462	25.4462	25.4462	25.4462	+0.726%	2	+14.103%
2025-02-21	25.2627	25.2627	25.2627	25.2627	-0.386%	0	+14.931%
2025-02-20	25.3605	25.3605	25.3605	25.3605	-0.508%	1	+14.488%
2025-02-19	25.4901	25.4901	25.4901	25.4901	+0.208%	2	+13.906%
2025-02-18	25.4373	25.4373	25.4373	25.4373	+0.726%	53	+14.143%

.dark-mode .zZK6CD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZK6CD{ color: #333333; background-color: white; border: 2px solid #333333; }FMCEFM Compounders Equity ETFstock NYSE ETF

FMCE
FM Compounders Equity ETF
stock NYSE ETF