Dark

FMCX
FM Focus Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026

37.50USD+1.054%(+0.39)19

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.4979	37.4979	37.4979	37.4979	+1.054%	19	0.000%
2026-08-06	37.1069	37.1069	37.1069	37.1069	-0.905%	44	+1.054%
2026-08-05	37.4456	37.4456	37.4456	37.4456	-0.302%	16	+0.140%
2026-08-04	37.5591	37.5591	37.5591	37.5591	+1.830%	19	-0.163%
2026-08-03	36.8841	36.8841	36.8841	36.8841	+1.775%	10	+1.664%
2026-07-31	35.9500	36.2408	35.9500	36.2408	+1.751%	314	+3.469%
2026-07-30	35.6173	35.6173	35.6173	35.6173	+1.801%	35	+5.280%
2026-07-29	34.9873	34.9873	34.9873	34.9873	-1.500%	36	+7.176%
2026-07-28	35.5202	35.5202	35.5202	35.5202	+0.240%	26	+5.568%
2026-07-27	35.4500	35.4500	35.4350	35.4350	+1.102%	170	+5.822%
2026-07-24	35.0500	35.0501	35.0486	35.0486	-0.265%	1,263	+6.988%
2026-07-23	35.1417	35.1417	35.1417	35.1417	-1.047%	73	+6.705%
2026-07-22	35.5500	35.5500	35.5137	35.5137	-1.066%	112	+5.587%
2026-07-21	35.8964	35.8964	35.8964	35.8964	+0.627%	109	+4.461%
2026-07-20	35.7100	35.7100	35.6729	35.6729	-0.515%	111	+5.116%
2026-07-17	35.8575	35.8575	35.8575	35.8575	-0.749%	32	+4.575%
2026-07-16	36.1280	36.1280	36.1280	36.1280	-0.690%	17	+3.792%
2026-07-15	36.3790	36.3790	36.3790	36.3790	+0.340%	18	+3.076%
2026-07-14	36.2557	36.2557	36.2557	36.2557	+0.108%	32	+3.426%
2026-07-13	36.2166	36.2166	36.2166	36.2166	-1.036%	41	+3.538%
2026-07-10	36.5800	36.5958	36.5800	36.5958	+0.252%	271	+2.465%
2026-07-09	36.5038	36.5038	36.5038	36.5038	+0.735%	55	+2.723%
2026-07-08	36.2375	36.2375	36.2375	36.2375	-1.231%	29	+3.478%
2026-07-07	36.6890	36.6890	36.6890	36.6890	-1.017%	11	+2.205%
2026-07-06	37.0660	37.0660	37.0660	37.0660	-0.047%	17	+1.165%
2026-07-02	37.0833	37.0833	37.0833	37.0833	-0.360%	14	+1.118%
2026-07-01	37.4400	37.4400	37.2172	37.2172	-0.180%	763	+0.754%
2026-06-30	37.2844	37.2844	37.2844	37.2844	+1.335%	14	+0.573%
2026-06-29	36.7931	36.7931	36.7931	36.7931	+0.601%	19	+1.916%
2026-06-26	36.5733	36.5733	36.5733	36.5733	+0.365%	21	+2.528%
2026-06-25	36.6000	36.6000	36.4403	36.4403	+0.264%	232	+2.902%
2026-06-24	36.3444	36.3444	36.3444	36.3444	+0.124%	5	+3.174%
2026-06-23	36.2993	36.2993	36.2993	36.2993	-1.476%	10	+3.302%
2026-06-22	36.7900	36.8800	36.7900	36.8432	-0.735%	706	+1.777%
2026-06-18	37.0300	37.1160	37.0300	37.1160	+1.580%	578	+1.029%
2026-06-17	36.5387	36.5387	36.5387	36.5387	-0.428%	8	+2.625%
2026-06-16	36.6958	36.6958	36.6958	36.6958	-0.544%	10	+2.186%
2026-06-15	36.9300	36.9300	36.8900	36.8964	+1.866%	8,932	+1.630%
2026-06-12	36.2207	36.2207	36.2207	36.2207	+0.543%	23	+3.526%
2026-06-11	36.0251	36.0251	36.0251	36.0251	+1.333%	39	+4.088%
2026-06-10	35.5513	35.5513	35.5513	35.5513	-1.625%	20	+5.475%
2026-06-09	36.1385	36.1385	36.1385	36.1385	+0.072%	42	+3.762%
2026-06-08	36.2000	36.2000	36.1124	36.1124	+0.221%	589	+3.837%
2026-06-05	36.4000	36.4000	36.0329	36.0329	-1.361%	32,758	+4.066%
2026-06-04	36.6800	36.6800	36.5301	36.5301	-0.409%	518	+2.649%
2026-06-03	36.6801	36.6801	36.6801	36.6801	-0.715%	6	+2.230%
2026-06-02	36.9442	36.9442	36.9442	36.9442	-0.458%	13	+1.499%
2026-06-01	37.1143	37.1143	37.1143	37.1143	+0.586%	29	+1.034%
2026-05-29	36.8982	36.8982	36.8982	36.8982	+0.458%	16	+1.625%
2026-05-28	36.7299	36.7299	36.7299	36.7299	+0.211%	66	+2.091%
2026-05-27	36.5900	36.6524	36.5900	36.6524	-0.359%	145	+2.307%
2026-05-26	36.7844	36.7844	36.7844	36.7844	+0.260%	202	+1.940%
2026-05-22	36.7900	36.7900	36.6891	36.6891	+0.263%	1,233	+2.204%
2026-05-21	36.4500	36.5928	36.4500	36.5928	+0.131%	715	+2.473%
2026-05-20	36.5448	36.5448	36.5448	36.5448	+1.936%	25	+2.608%
2026-05-19	36.0700	36.0700	35.8506	35.8506	-0.836%	1,405	+4.595%
2026-05-18	36.1527	36.1527	36.1527	36.1527	+0.329%	29	+3.721%
2026-05-15	35.4000	36.0342	35.4000	36.0342	-1.166%	113	+4.062%
2026-05-14	36.4595	36.4595	36.4595	36.4595	+0.104%	13	+2.848%
2026-05-13	36.3500	36.4218	36.3500	36.4218	-0.390%	325	+2.955%
2026-05-12	36.5643	36.5643	36.5643	36.5643	-1.050%	26	+2.553%
2026-05-11	36.9400	36.9523	36.8700	36.9523	-0.109%	574	+1.476%
2026-05-08	36.7700	36.9927	36.7700	36.9927	+1.186%	312	+1.366%
2026-05-07	36.5591	36.5591	36.5591	36.5591	-0.358%	17	+2.568%
2026-05-06	36.6903	36.6903	36.6903	36.6903	+1.137%	3	+2.201%
2026-05-05	36.2779	36.2779	36.2779	36.2779	+1.345%	4	+3.363%
2026-05-04	35.8400	35.8500	35.7965	35.7965	-0.836%	1,124	+4.753%
2026-05-01	36.0982	36.0982	36.0982	36.0982	+0.532%	31	+3.877%
2026-04-30	35.8200	35.9072	35.8200	35.9072	+0.771%	408	+4.430%
2026-04-29	35.6325	35.6325	35.6325	35.6325	+0.427%	5	+5.235%
2026-04-28	35.4809	35.4809	35.4809	35.4809	-0.460%	17	+5.685%
2026-04-27	35.6448	35.6448	35.6448	35.6448	-0.128%	12	+5.199%
2026-04-24	35.6905	35.6905	35.6905	35.6905	+2.040%	13	+5.064%
2026-04-23	34.7400	34.9771	34.7400	34.9771	-1.024%	136	+7.207%
2026-04-22	35.3389	35.3389	35.3389	35.3389	+1.287%	6	+6.109%
2026-04-21	34.8900	34.8900	34.8900	34.8900	-0.377%	3	+7.475%
2026-04-20	35.0222	35.0222	35.0222	35.0222	-0.571%	40	+7.069%
2026-04-17	35.2233	35.2233	35.2233	35.2233	+0.857%	19	+6.458%
2026-04-16	34.9241	34.9241	34.9241	34.9241	-0.136%	33	+7.370%
2026-04-15	34.9717	34.9717	34.9717	34.9717	+1.354%	19	+7.224%
2026-04-14	34.4700	34.5044	34.4700	34.5044	+0.657%	1,813	+8.676%
2026-04-13	34.0901	34.2793	34.0900	34.2793	+2.332%	6,471	+9.389%
2026-04-10	33.5500	33.5500	33.4980	33.4980	-0.540%	430	+11.941%
2026-04-09	33.6799	33.6799	33.6799	33.6799	+0.597%	20	+11.336%
2026-04-08	33.5600	33.5600	33.4799	33.4799	+2.738%	2,304	+12.001%
2026-04-07	32.5876	32.5876	32.5876	32.5876	+0.258%	8	+15.068%
2026-04-06	32.5036	32.5036	32.5036	32.5036	+0.352%	6	+15.365%
2026-04-02	32.3896	32.3896	32.3896	32.3896	+0.059%	40	+15.771%
2026-04-01	32.3704	32.3704	32.3704	32.3704	+0.888%	6	+15.840%
2026-03-31	31.6800	32.1000	31.6800	32.0855	+2.482%	316	+16.869%
2026-03-30	31.2900	31.3084	31.2900	31.3084	-1.839%	225	+19.769%
2026-03-27	32.1900	32.1900	31.8949	31.8949	-0.607%	118	+17.567%
2026-03-26	32.1700	32.1700	32.0800	32.0897	-1.331%	8,009	+16.853%
2026-03-25	32.6100	32.6100	32.5227	32.5227	+0.571%	333	+15.298%
2026-03-24	32.3498	32.3498	32.3382	32.3382	-1.189%	107	+15.955%
2026-03-23	32.7273	32.7273	32.7273	32.7273	+1.017%	17	+14.577%
2026-03-20	32.3200	32.4199	32.3200	32.3979	-1.120%	270	+15.742%
2026-03-19	32.6700	32.7648	32.6699	32.7648	-0.266%	886	+14.446%
2026-03-18	32.8523	32.8523	32.8523	32.8523	-0.770%	7	+14.141%
2026-03-17	33.1071	33.1071	33.1071	33.1071	+0.473%	6	+13.262%
2026-03-16	33.0600	33.0600	32.9514	32.9514	+0.854%	113	+13.798%
2026-03-13	32.6724	32.6724	32.6724	32.6724	-0.520%	11	+14.769%
2026-03-12	33.0900	33.0900	32.8431	32.8431	-1.905%	106	+14.173%
2026-03-11	33.4000	33.4810	33.4000	33.4810	+0.075%	201	+11.998%
2026-03-10	33.4600	33.7500	33.4560	33.4560	-0.201%	1,001	+12.081%
2026-03-09	33.5233	33.5233	33.5233	33.5233	+0.623%	4	+11.856%
2026-03-06	33.3000	33.5500	33.3000	33.3156	-1.742%	599	+12.554%
2026-03-05	33.7500	33.9061	33.7500	33.9061	+0.156%	2,806	+10.593%
2026-03-04	33.8532	33.8532	33.8532	33.8532	+1.167%	47	+10.766%
2026-03-03	33.1900	33.6700	33.0300	33.4628	-1.473%	753	+12.058%
2026-03-02	33.6700	33.9631	33.6700	33.9631	+0.463%	35,016	+10.408%
2026-02-27	33.7100	33.8067	33.7000	33.8067	-0.474%	363	+10.919%
2026-02-26	33.7300	33.9700	33.7300	33.9676	-0.373%	834	+10.393%
2026-02-25	34.0500	34.1600	34.0100	34.0948	+0.645%	1,422	+9.981%
2026-02-24	33.9500	33.9500	33.8763	33.8763	+1.357%	205	+10.691%
2026-02-23	33.7600	33.7600	33.4100	33.4227	-1.694%	2,112	+12.193%
2026-02-20	33.9200	34.0800	33.9200	33.9988	+0.360%	2,866	+10.292%
2026-02-19	33.8767	33.8767	33.8767	33.8767	-0.135%	6	+10.689%
2026-02-18	33.9224	33.9224	33.9224	33.9224	+0.798%	6	+10.540%
2026-02-17	33.6537	33.6537	33.6537	33.6537	-0.077%	12	+11.423%
2026-02-13	33.6796	33.6796	33.6796	33.6796	+0.433%	38	+11.337%
2026-02-12	33.5345	33.5345	33.5345	33.5345	-1.188%	6	+11.819%
2026-02-11	33.9377	33.9377	33.9377	33.9377	-0.211%	12	+10.490%
2026-02-10	34.0500	34.0500	34.0093	34.0093	-0.019%	1,210	+10.258%
2026-02-09	34.0158	34.0158	34.0158	34.0158	+0.491%	8	+10.237%
2026-02-06	33.5500	33.8500	33.5500	33.8495	+2.054%	2,812	+10.778%
2026-02-05	33.1682	33.1682	33.1682	33.1682	-1.667%	19	+13.054%
2026-02-04	33.7306	33.7306	33.7306	33.7306	-1.311%	7	+11.169%
2026-02-03	34.1788	34.1788	34.1788	34.1788	-1.939%	9	+9.711%
2026-02-02	34.8547	34.8547	34.8547	34.8547	+0.644%	12	+7.583%
2026-01-30	34.7800	34.7800	34.6315	34.6315	-0.614%	1,968	+8.277%
2026-01-29	34.8456	34.8456	34.8456	34.8456	-1.146%	6	+7.612%
2026-01-28	35.2494	35.2494	35.2494	35.2494	+0.046%	7	+6.379%
2026-01-27	35.3800	35.3800	35.2332	35.2332	-0.051%	742	+6.428%
2026-01-26	35.2513	35.2513	35.2513	35.2513	+0.358%	8	+6.373%
2026-01-23	35.3300	35.3300	35.1255	35.1255	-0.545%	1,234	+6.754%
2026-01-22	35.3181	35.3181	35.3181	35.3181	+0.040%	10	+6.172%
2026-01-21	35.0500	35.3039	35.0500	35.3039	+1.224%	1,496	+6.215%
2026-01-20	34.8771	34.8771	34.8771	34.8771	-1.765%	67	+7.514%
2026-01-16	35.5039	35.5039	35.5039	35.5039	+0.339%	25	+5.616%
2026-01-15	35.3838	35.3838	35.3838	35.3838	+0.296%	64	+5.975%
2026-01-14	35.2500	35.2794	33.4900	35.2794	-0.711%	607	+6.288%
2026-01-13	35.5321	35.5321	35.5321	35.5321	-0.802%	56	+5.532%
2026-01-12	35.7250	35.8194	35.7250	35.8194	+0.319%	872	+4.686%
2026-01-09	35.6298	35.7055	35.6298	35.7055	+1.785%	622	+5.020%
2026-01-08	35.0792	35.0792	35.0792	35.0792	-0.451%	16	+6.895%
2026-01-07	35.2383	35.2383	35.2383	35.2383	-0.267%	122	+6.412%
2026-01-06	35.3328	35.3328	35.3328	35.3328	+1.040%	11	+6.128%
2026-01-05	34.8500	34.9690	34.8500	34.9690	+1.247%	260	+7.232%
2026-01-02	34.4205	34.5382	34.4205	34.5382	+0.286%	173	+8.569%
2025-12-31	34.5450	34.6400	34.4397	34.4397	-0.754%	1,760	+8.880%
2025-12-30	34.7014	34.7014	34.7014	34.7014	+0.078%	39	+8.059%
2025-12-29	34.6744	34.6744	34.6744	34.6744	-0.240%	90	+8.143%
2025-12-26	34.7578	34.7578	34.7578	34.7578	+0.008%	48	+7.883%
2025-12-24	34.7550	34.7550	34.7550	34.7550	+0.180%	14	+7.892%
2025-12-23	34.6926	34.6926	34.6926	34.6926	+0.275%	23	+8.086%
2025-12-22	34.4300	34.5974	34.4300	34.5974	+0.652%	120	+8.384%
2025-12-19	34.3900	34.3900	34.3200	34.3733	+0.054%	513	+9.090%
2025-12-18	34.4500	34.4500	34.3546	34.3546	+0.779%	860	+9.150%
2025-12-17	34.0889	34.0889	34.0889	34.0889	-1.326%	5	+10.000%
2025-12-16	34.5470	34.5470	34.5470	34.5470	-0.554%	22	+8.542%
2025-12-15	34.7500	34.8200	34.7395	34.7395	-0.225%	1,246	+7.940%
2025-12-12	34.8179	34.8179	34.8179	34.8179	-1.182%	33	+7.697%
2025-12-11	35.2345	35.2345	35.2345	35.2345	+0.055%	8	+6.424%
2025-12-10	35.3100	35.3100	35.2150	35.2150	+0.959%	1,171	+6.483%
2025-12-09	34.8805	34.8805	34.8805	34.8805	-0.118%	111	+7.504%
2025-12-08	34.9600	34.9600	34.9216	34.9216	-0.448%	300	+7.377%
2025-12-05	35.0788	35.0788	35.0788	35.0788	+0.153%	11	+6.896%
2025-12-04	35.0252	35.0252	35.0252	35.0252	+0.029%	10	+7.060%
2025-12-03	35.0149	35.0149	35.0149	35.0149	+0.417%	42	+7.091%
2025-12-02	34.7500	34.8695	34.7500	34.8695	+0.739%	115	+7.538%
2025-12-01	34.8600	34.8600	34.6137	34.6137	-0.602%	164	+8.333%
2025-11-28	34.8233	34.8233	34.8233	34.8233	+0.548%	18	+7.680%
2025-11-26	34.6335	34.6335	34.6335	34.6335	+0.669%	45	+8.271%
2025-11-25	34.4034	34.4034	34.4034	34.4034	+1.539%	11	+8.995%
2025-11-24	33.8821	33.8821	33.8821	33.8821	+0.977%	12	+10.672%
2025-11-21	33.2600	33.5544	33.2600	33.5544	+0.689%	110	+11.753%
2025-11-20	33.4200	33.4200	33.3247	33.3247	-1.676%	2,246	+12.523%
2025-11-19	33.8926	33.8926	33.8926	33.8926	+0.604%	71	+10.637%
2025-11-18	33.6892	33.6892	33.6892	33.6892	-0.606%	19	+11.305%
2025-11-17	33.8946	33.8946	33.8946	33.8946	-0.790%	16	+10.631%
2025-11-14	34.1645	34.1645	34.1645	34.1645	-0.209%	14	+9.757%
2025-11-13	34.2360	34.2360	34.2360	34.2360	-1.031%	15	+9.528%
2025-11-12	34.5925	34.5925	34.5925	34.5925	+0.277%	12	+8.399%
2025-11-11	34.4970	34.4970	34.4970	34.4970	+0.264%	10	+8.699%
2025-11-10	34.4063	34.4063	34.4063	34.4063	+0.928%	16	+8.986%
2025-11-07	34.0898	34.0898	34.0898	34.0898	-0.176%	37	+9.997%
2025-11-06	34.2600	34.2600	34.1498	34.1498	-0.938%	1,139	+9.804%
2025-11-05	34.4500	34.4732	34.4500	34.4732	+0.507%	136	+8.774%
2025-11-04	34.2800	34.2992	34.2800	34.2992	-0.942%	307	+9.326%
2025-11-03	34.6252	34.6252	34.6252	34.6252	-0.691%	30	+8.297%
2025-10-31	34.8663	34.8663	34.8663	34.8663	-0.100%	3	+7.548%
2025-10-30	35.1100	35.1100	34.9011	34.9011	-1.026%	147	+7.440%
2025-10-29	35.2628	35.2628	35.2628	35.2628	-0.318%	18	+6.338%
2025-10-28	35.5000	35.5000	35.3752	35.3752	-0.253%	180	+6.001%
2025-10-27	35.4649	35.4649	35.4649	35.4649	+0.646%	55	+5.732%
2025-10-24	35.3800	35.3800	35.2371	35.2371	+0.025%	921	+6.416%
2025-10-23	35.2282	35.2282	35.2282	35.2282	+0.628%	14	+6.443%
2025-10-22	35.0800	35.0800	35.0000	35.0082	-0.559%	1,813	+7.112%
2025-10-21	35.2051	35.2051	35.2051	35.2051	+0.471%	10	+6.513%
2025-10-20	35.0399	35.0399	35.0399	35.0399	+0.568%	38	+7.015%
2025-10-17	34.8419	34.8419	34.8419	34.8419	+0.082%	19	+7.623%
2025-10-16	34.9000	34.9000	34.8134	34.8134	-0.472%	401	+7.711%
2025-10-15	34.9786	34.9786	34.9786	34.9786	+0.034%	11	+7.202%
2025-10-14	34.9668	34.9668	34.9668	34.9668	-0.235%	13	+7.239%
2025-10-13	35.0000	35.0492	35.0000	35.0492	+1.979%	344	+6.986%
2025-10-10	34.3691	34.3691	34.3691	34.3691	-2.293%	18	+9.104%
2025-10-09	35.1758	35.1758	35.1758	35.1758	-0.336%	10	+6.601%
2025-10-08	35.2943	35.2943	35.2943	35.2943	+0.255%	11	+6.244%
2025-10-07	35.2047	35.2047	35.2047	35.2047	-0.929%	106	+6.514%
2025-10-06	35.5347	35.5347	35.5347	35.5347	+0.392%	16	+5.525%
2025-10-03	35.3959	35.3959	35.3959	35.3959	-0.103%	30	+5.939%
2025-10-02	35.4323	35.4323	35.4323	35.4323	+0.112%	41	+5.830%
2025-10-01	35.3928	35.3928	35.3928	35.3928	+0.548%	10	+5.948%
2025-09-30	35.1999	35.1999	35.1999	35.1999	+0.285%	10	+6.528%
2025-09-29	35.0998	35.0998	35.0998	35.0998	+0.122%	25	+6.832%
2025-09-26	35.0572	35.0572	35.0572	35.0572	+0.439%	50	+6.962%
2025-09-25	34.9038	34.9038	34.9038	34.9038	-0.599%	13	+7.432%
2025-09-24	35.3800	35.3800	35.1140	35.1140	-0.741%	236	+6.789%
2025-09-23	35.3760	35.3760	35.3760	35.3760	-0.431%	14	+5.998%
2025-09-22	35.5293	35.5293	35.5293	35.5293	+0.476%	23	+5.541%
2025-09-19	35.3609	35.3609	35.3609	35.3609	+0.475%	17	+6.043%
2025-09-18	35.1850	35.1936	35.1850	35.1936	+1.157%	371	+6.547%
2025-09-17	34.7910	34.7910	34.7910	34.7910	-0.170%	10	+7.780%
2025-09-16	34.8502	34.8502	34.8502	34.8502	+0.112%	70	+7.597%
2025-09-15	34.8113	34.8113	34.8113	34.8113	+0.418%	31	+7.718%
2025-09-12	34.6664	34.6664	34.6664	34.6664	-0.615%	13	+8.168%
2025-09-11	34.8809	34.8809	34.8809	34.8809	+0.919%	19	+7.503%
2025-09-10	34.5634	34.5634	34.5634	34.5634	+0.637%	18	+8.490%
2025-09-09	34.3445	34.3445	34.3445	34.3445	+0.104%	34	+9.182%
2025-09-08	34.3087	34.3087	34.3087	34.3087	+0.732%	14	+9.296%
2025-09-05	34.0800	34.0800	34.0593	34.0593	+0.173%	222	+10.096%
2025-09-04	33.9900	34.0005	33.9900	34.0005	+0.809%	280	+10.286%
2025-09-03	33.7277	33.7277	33.7277	33.7277	-0.168%	13	+11.178%
2025-09-02	33.7845	33.7845	33.7845	33.7845	-0.563%	11	+10.991%
2025-08-29	33.9757	33.9757	33.9757	33.9757	-0.821%	9	+10.367%
2025-08-28	34.2571	34.2571	34.2571	34.2571	+0.437%	50	+9.460%
2025-08-27	34.0500	34.1080	34.0500	34.1080	+0.497%	236	+9.939%
2025-08-26	33.9392	33.9392	33.9392	33.9392	+0.370%	52	+10.486%
2025-08-25	33.8142	33.8142	33.8142	33.8142	-0.501%	33	+10.894%
2025-08-22	33.9843	33.9843	33.9843	33.9843	+1.000%	8	+10.339%
2025-08-21	33.6478	33.6478	33.6478	33.6478	-0.380%	13	+11.442%
2025-08-20	33.7762	33.7762	33.7762	33.7762	-0.015%	110	+11.019%
2025-08-19	33.7813	33.7813	33.7813	33.7813	-0.451%	25	+11.002%
2025-08-18	33.9342	33.9342	33.9342	33.9342	-0.042%	22	+10.502%
2025-08-15	33.9486	33.9486	33.9486	33.9486	-0.436%	10	+10.455%
2025-08-14	34.0973	34.0973	34.0973	34.0973	-0.096%	23	+9.973%
2025-08-13	34.2100	34.2100	34.1100	34.1301	+0.161%	276	+9.868%
2025-08-12	34.0752	34.0752	34.0752	34.0752	+1.334%	31	+10.045%
2025-08-11	33.6267	33.6267	33.6267	33.6267	-0.191%	23	+11.512%
2025-08-08	33.6912	33.6912	33.6912	33.6912	+0.191%	36	+11.299%
2025-08-07	33.6270	33.6270	33.6270	33.6270	-0.817%	13	+11.511%
2025-08-06	33.9041	33.9041	33.9041	33.9041	+0.665%	22	+10.600%
2025-08-05	33.7400	33.7400	33.6800	33.6800	-0.632%	2,100	+11.336%
2025-08-04	33.8943	33.8943	33.8943	33.8943	+1.421%	58	+10.632%
2025-08-01	33.4400	33.4400	33.4195	33.4195	-0.980%	1,754	+12.204%
2025-07-31	33.7503	33.7503	33.7503	33.7503	-0.559%	6	+11.104%
2025-07-30	33.9400	33.9400	33.9400	33.9400	-0.086%	118	+10.483%
2025-07-29	34.2000	34.2000	33.9693	33.9693	+0.004%	389	+10.388%
2025-07-28	33.9678	33.9678	33.9678	33.9678	+0.017%	10	+10.392%
2025-07-25	33.9619	33.9619	33.9619	33.9619	+0.169%	12	+10.412%
2025-07-24	33.9000	33.9047	33.9000	33.9047	+0.402%	106	+10.598%
2025-07-23	33.6500	33.7689	33.6500	33.7689	+0.842%	105	+11.043%
2025-07-22	33.4870	33.4870	33.4870	33.4870	+0.064%	8	+11.977%
2025-07-21	33.6300	33.6300	33.4656	33.4656	+0.122%	126	+12.049%
2025-07-18	33.4248	33.4248	33.4248	33.4248	+0.062%	5	+12.186%
2025-07-17	33.4041	33.4041	33.4041	33.4041	+0.477%	3	+12.255%
2025-07-16	33.2455	33.2455	33.2455	33.2455	+0.342%	23	+12.791%
2025-07-15	33.3000	33.3000	33.1321	33.1321	-0.463%	388	+13.177%
2025-07-14	33.2861	33.2861	33.2861	33.2861	+0.258%	27	+12.653%
2025-07-11	33.2005	33.2005	33.2005	33.2005	-0.578%	7	+12.944%
2025-07-10	33.3935	33.3935	33.3935	33.3935	+0.209%	25	+12.291%
2025-07-09	33.3237	33.3237	33.3237	33.3237	+0.470%	7	+12.526%
2025-07-08	33.1677	33.1677	33.1677	33.1677	+0.257%	25	+13.055%
2025-07-07	33.0827	33.0827	33.0827	33.0827	-0.526%	3	+13.346%
2025-07-03	36.1700	36.1700	33.2100	33.2575	+1.152%	1,055	+12.750%
2025-07-02	32.8788	32.8788	32.8788	32.8788	+0.018%	7	+14.049%
2025-07-01	32.8729	32.8729	32.8729	32.8729	-0.024%	22	+14.069%
2025-06-30	32.8809	32.8809	32.8809	32.8809	+0.364%	6	+14.042%
2025-06-27	32.7615	32.7615	32.7615	32.7615	+0.506%	10	+14.457%
2025-06-26	32.5100	32.5966	32.5100	32.5966	+0.738%	647	+15.036%
2025-06-25	32.3577	32.3577	32.3577	32.3577	-0.319%	5	+15.886%
2025-06-24	32.4614	32.4614	32.4614	32.4614	+1.124%	8	+15.515%
2025-06-23	32.1005	32.1005	32.1005	32.1005	+1.488%	8	+16.814%
2025-06-20	31.6300	31.6300	31.6300	31.6300	-0.439%	132	+18.552%
2025-06-18	31.7694	31.7694	31.7694	31.7694	+0.005%	3	+18.032%
2025-06-17	31.9100	31.9100	31.7678	31.7678	-0.690%	203	+18.037%
2025-06-16	31.9886	31.9886	31.9886	31.9886	+0.672%	11	+17.223%
2025-06-13	31.7750	31.7750	31.7750	31.7750	-0.767%	3	+18.011%
2025-06-12	32.0205	32.0205	32.0205	32.0205	+0.528%	4	+17.106%
2025-06-11	31.9300	31.9300	31.8524	31.8524	+0.070%	140	+17.724%
2025-06-10	31.8300	31.8300	31.8300	31.8300	0.000%	104	+17.807%
2025-06-09	31.8300	31.8300	31.8300	31.8300	-0.299%	103	+17.807%
2025-06-06	31.9253	31.9253	31.9253	31.9253	+0.682%	5	+17.455%
2025-06-05	31.7089	31.7089	31.7089	31.7089	+0.081%	9	+18.257%
2025-06-04	31.7600	31.7600	31.6833	31.6833	+0.056%	267	+18.352%
2025-06-03	31.5900	31.6657	31.5900	31.6657	+0.878%	218	+18.418%
2025-06-02	31.9700	31.9700	31.3199	31.3900	+0.035%	343	+19.458%
2025-05-30	31.3790	31.3790	31.3790	31.3790	+0.212%	8	+19.500%
2025-05-29	31.3126	31.3126	31.3126	31.3126	-0.172%	6	+19.753%
2025-05-28	31.3666	31.3666	31.3666	31.3666	-0.137%	7	+19.547%
2025-05-27	31.2000	31.4097	31.2000	31.4097	+1.603%	159	+19.383%
2025-05-23	30.9140	30.9140	30.9140	30.9140	-0.475%	50	+21.297%
2025-05-22	31.0500	31.0616	31.0500	31.0616	+0.102%	204	+20.721%
2025-05-21	31.3400	31.3900	31.0300	31.0300	-1.617%	19,375	+20.844%
2025-05-20	31.6200	31.6200	31.5300	31.5400	-0.063%	303	+18.890%
2025-05-19	31.5600	31.5600	31.5600	31.5600	+0.128%	219	+18.815%
2025-05-16	31.5700	31.5700	31.5198	31.5198	-0.076%	103	+18.966%
2025-05-15	31.2964	31.5500	31.2964	31.5438	+1.070%	1,451	+18.876%
2025-05-14	31.2100	31.2100	31.2100	31.2100	-0.128%	103	+20.147%
2025-05-13	31.2500	31.2500	31.2500	31.2500	+0.579%	216	+19.993%
2025-05-12	31.0700	31.0700	31.0700	31.0700	+2.534%	271	+20.688%
2025-05-09	30.3020	30.3020	30.3020	30.3020	+0.106%	26	+23.747%
2025-05-08	30.6300	30.6300	30.2700	30.2700	+0.531%	270	+23.878%
2025-05-07	30.1100	30.1100	30.1100	30.1100	+0.191%	115	+24.536%
2025-05-06	30.0000	30.0526	30.0000	30.0526	-0.272%	3,635	+24.774%
2025-05-05	30.1347	30.1347	30.1347	30.1347	-0.614%	15	+24.434%
2025-05-02	30.4500	30.4500	30.3210	30.3210	+1.290%	795	+23.670%
2025-05-01	30.0600	30.0600	29.9349	29.9349	+0.715%	384	+25.265%
2025-04-30	29.5200	29.7223	29.4800	29.7223	+0.312%	511	+26.161%
2025-04-29	29.6300	29.6300	29.6300	29.6300	+0.636%	0	+26.554%
2025-04-28	29.4427	29.4427	29.4427	29.4427	+0.227%	5	+27.359%
2025-04-25	29.3761	29.3761	29.3761	29.3761	+0.161%	54	+27.648%
2025-04-24	29.3288	29.3288	29.3288	29.3288	+2.321%	61	+27.854%
2025-04-23	28.8400	28.8400	28.6636	28.6636	+1.549%	728	+30.821%
2025-04-22	28.1200	28.2264	28.1200	28.2264	+2.612%	454	+32.847%
2025-04-21	27.3500	27.5078	27.2500	27.5078	-2.251%	21,048	+36.317%
2025-04-17	28.3500	28.3500	28.1412	28.1412	-0.045%	830	+33.249%
2025-04-16	28.5700	28.5700	28.1539	28.1539	-1.788%	596	+33.189%
2025-04-15	28.6665	28.6665	28.6665	28.6665	-0.288%	15	+30.807%
2025-04-14	28.7492	28.7492	28.7492	28.7492	+0.731%	146	+30.431%
2025-04-11	28.5406	28.5406	28.5406	28.5406	+1.272%	3	+31.384%
2025-04-10	28.1820	28.1820	28.1820	28.1820	+1.047%	1	+33.056%
2025-04-09	26.8600	27.8900	26.8600	27.8900	+3.822%	4,458	+34.449%
2025-04-08	28.0100	28.0500	26.8633	26.8633	-1.067%	1,448	+39.588%
2025-04-07	27.2700	27.2700	27.1531	27.1531	-0.310%	142	+38.098%
2025-04-04	27.7700	27.7800	27.2374	27.2374	-5.388%	594	+37.671%
2025-04-03	28.9400	28.9400	28.7885	28.7885	-4.479%	569	+30.253%
2025-04-02	30.1384	30.1384	30.1384	30.1384	+0.657%	5	+24.419%
2025-04-01	29.8100	29.9418	29.8100	29.9418	+0.604%	142	+25.236%
2025-03-31	29.7621	29.7621	29.7621	29.7621	+0.253%	8	+25.992%
2025-03-28	29.6871	29.6871	29.6871	29.6871	-1.993%	0	+26.310%
2025-03-27	30.2909	30.2909	30.2909	30.2909	-0.230%	0	+23.793%
2025-03-26	30.3608	30.3608	30.3608	30.3608	-1.245%	0	+23.508%
2025-03-25	30.6901	30.7435	30.6900	30.7435	+0.140%	302	+21.970%
2025-03-24	30.6800	30.7004	30.6800	30.7004	+1.345%	436	+22.141%
2025-03-21	30.2931	30.2931	30.2931	30.2931	-0.081%	0	+23.784%
2025-03-20	30.3177	30.3177	30.3177	30.3177	-0.181%	26	+23.683%
2025-03-19	30.4500	30.4500	30.3728	30.3728	+0.860%	310	+23.459%
2025-03-18	30.1000	30.1600	30.1000	30.1139	-0.923%	413	+24.520%
2025-03-17	30.2300	30.3945	30.2300	30.3945	+1.094%	255	+23.371%
2025-03-14	30.0657	30.0657	30.0657	30.0657	+2.143%	7	+24.720%
2025-03-13	30.5000	30.5000	29.4348	29.4348	-0.982%	406	+27.393%
2025-03-12	29.6400	29.7266	29.6400	29.7266	+0.567%	213	+26.143%
2025-03-11	29.5700	29.6000	29.5591	29.5591	-0.367%	468	+26.857%
2025-03-10	29.6799	29.6799	29.6681	29.6681	-2.108%	152	+26.391%
2025-03-07	30.2890	30.3069	30.2890	30.3069	+0.517%	367	+23.727%
2025-03-06	30.1509	30.1509	30.1509	30.1509	-1.795%	38	+24.367%
2025-03-05	30.3010	30.7019	30.3010	30.7019	+1.326%	160	+22.135%
2025-03-04	30.4800	30.4800	30.3002	30.3002	-1.400%	307	+23.755%
2025-03-03	30.7303	30.7303	30.7303	30.7303	-1.694%	54	+22.023%
2025-02-28	31.0500	31.2598	31.0500	31.2598	+1.224%	160	+19.956%
2025-02-27	30.8817	30.8817	30.8817	30.8817	-1.215%	57	+21.424%
2025-02-26	31.2614	31.2614	31.2614	31.2614	+0.467%	8	+19.950%
2025-02-25	31.2390	31.2390	31.1161	31.1161	-0.233%	260	+20.510%
2025-02-24	31.1887	31.1887	31.1887	31.1887	-0.061%	39	+20.229%
2025-02-21	31.2077	31.2077	31.2077	31.2077	-1.813%	4	+20.156%
2025-02-20	31.7838	31.7838	31.7838	31.7838	-0.930%	44	+17.978%
2025-02-19	32.0700	32.1300	32.0700	32.0822	-0.143%	880	+16.881%
2025-02-18	32.1283	32.1283	32.1283	32.1283	+0.572%	45	+16.713%

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

FMCX
FM Focus Equity ETF
stock NYSE ETF