Cboe US - Delayed Quote
USD
Tuttle Capital Pure Play Photonics ETF (FOTO)
12.74
+1.26
(+10.98%)
At close: November 6 at 3:59:56 PM EST
12.70
-0.04
(-0.31%)
After hours: November 6 at 7:49:27 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
12.56 | 12.77 | 12.14 | 12.74 | 12.74 | 478,300 |
|
Nov 5, 2026
|
12.80 | 12.87 | 11.27 | 11.48 | 11.48 | 683,400 |
|
Nov 4, 2026
|
14.29 | 14.29 | 13.04 | 13.41 | 13.41 | 579,000 |
|
Nov 3, 2026
|
14.30 | 14.66 | 13.99 | 14.37 | 14.37 | 384,700 |
|
Nov 2, 2026
|
15.03 | 15.05 | 13.73 | 13.76 | 13.76 | 271,100 |
|
Oct 30, 2026
|
15.11 | 15.47 | 14.54 | 14.97 | 14.97 | 479,400 |
|
Oct 29, 2026
|
16.71 | 16.71 | 16.00 | 16.24 | 16.24 | 199,500 |
|
Oct 28, 2026
|
16.05 | 16.56 | 15.97 | 16.43 | 16.43 | 175,600 |
|
Oct 27, 2026
|
15.43 | 15.97 | 15.30 | 15.91 | 15.91 | 482,700 |
|
Oct 26, 2026
|
14.62 | 15.44 | 14.52 | 15.14 | 15.14 | 276,900 |
|
Oct 23, 2026
|
14.55 | 14.76 | 14.12 | 14.52 | 14.52 | 230,700 |
|
Oct 22, 2026
|
15.24 | 15.24 | 14.27 | 14.45 | 14.45 | 284,600 |
|
Oct 21, 2026
|
15.98 | 16.20 | 15.72 | 15.98 | 15.98 | 132,000 |
|
Oct 20, 2026
|
15.40 | 15.78 | 14.92 | 15.55 | 15.55 | 241,200 |
|
Oct 19, 2026
|
15.98 | 16.04 | 15.52 | 15.54 | 15.54 | 216,200 |
|
Oct 16, 2026
|
16.13 | 16.13 | 15.28 | 15.28 | 15.28 | 394,700 |
|
Oct 15, 2026
|
16.04 | 16.36 | 15.33 | 16.33 | 16.33 | 481,300 |
|
Oct 14, 2026
|
17.52 | 17.63 | 16.58 | 16.65 | 16.65 | 393,200 |
|
Oct 13, 2026
|
17.79 | 18.02 | 17.40 | 17.99 | 17.99 | 493,700 |
|
Oct 12, 2026
|
19.50 | 19.50 | 18.12 | 18.28 | 18.28 | 407,900 |
|
Oct 9, 2026
|
19.68 | 20.13 | 19.18 | 19.55 | 19.55 | 154,300 |
|
Oct 8, 2026
|
19.52 | 19.87 | 18.84 | 19.08 | 19.08 | 580,600 |
|
Oct 7, 2026
|
20.00 | 20.20 | 19.68 | 20.14 | 20.14 | 207,400 |
|
Oct 6, 2026
|
19.67 | 20.57 | 19.67 | 20.57 | 20.57 | 346,900 |
|
Oct 5, 2026
|
20.00 | 20.00 | 19.53 | 19.82 | 19.82 | 152,000 |
|
Oct 2, 2026
|
19.68 | 20.00 | 19.42 | 19.84 | 19.84 | 339,200 |
|
Oct 1, 2026
|
18.04 | 19.34 | 18.04 | 19.24 | 19.24 | 653,800 |
|
Sep 30, 2026
|
18.36 | 18.44 | 17.75 | 18.05 | 18.05 | 267,200 |
|
Sep 29, 2026
|
18.01 | 18.41 | 17.92 | 18.20 | 18.20 | 184,200 |
|
Sep 28, 2026
|
17.74 | 18.12 | 17.22 | 17.72 | 17.72 | 136,700 |
|
Sep 25, 2026
|
18.10 | 18.28 | 17.84 | 18.12 | 18.12 | 130,800 |
|
Sep 24, 2026
|
17.45 | 17.90 | 17.41 | 17.84 | 17.84 | 201,900 |
|
Sep 23, 2026
|
18.02 | 18.15 | 17.76 | 17.89 | 17.89 | 137,100 |
|
Sep 22, 2026
|
18.10 | 18.40 | 17.88 | 18.24 | 18.24 | 192,600 |
|
Sep 21, 2026
|
18.11 | 18.39 | 17.95 | 18.13 | 18.13 | 217,300 |
|
Sep 18, 2026
|
17.34 | 17.73 | 17.25 | 17.69 | 17.69 | 345,800 |
|
Sep 17, 2026
|
17.84 | 17.99 | 17.14 | 17.18 | 17.18 | 140,200 |
|
Sep 16, 2026
|
16.80 | 17.45 | 16.78 | 17.16 | 17.16 | 205,200 |
|
Sep 15, 2026
|
16.63 | 16.80 | 16.45 | 16.55 | 16.55 | 101,100 |
|
Sep 14, 2026
|
17.10 | 17.17 | 16.52 | 16.56 | 16.56 | 342,900 |
|
Sep 11, 2026
|
18.05 | 18.40 | 17.89 | 18.08 | 18.08 | 116,500 |
|
Sep 10, 2026
|
17.77 | 18.32 | 17.69 | 17.75 | 17.75 | 433,100 |
|
Sep 9, 2026
|
18.40 | 18.71 | 18.11 | 18.34 | 18.34 | 283,900 |
|
Sep 8, 2026
|
17.62 | 18.63 | 17.62 | 18.35 | 18.35 | 290,700 |
|
Sep 4, 2026
|
17.20 | 17.46 | 17.08 | 17.42 | 17.42 | 192,100 |
|
Sep 3, 2026
|
17.15 | 17.15 | 16.48 | 16.95 | 16.95 | 244,800 |
|
Sep 2, 2026
|
17.18 | 17.26 | 16.88 | 17.10 | 17.10 | 185,700 |
|
Sep 1, 2026
|
17.38 | 17.70 | 17.04 | 17.20 | 17.20 | 244,700 |
|
Aug 31, 2026
|
17.75 | 17.86 | 17.57 | 17.81 | 17.81 | 175,100 |
|
Aug 28, 2026
|
18.53 | 18.53 | 17.72 | 17.80 | 17.80 | 249,200 |
|
Aug 27, 2026
|
19.05 | 19.09 | 18.42 | 18.67 | 18.67 | 208,400 |
|
Aug 26, 2026
|
18.22 | 18.63 | 18.00 | 18.56 | 18.56 | 147,400 |
|
Aug 25, 2026
|
18.20 | 18.20 | 17.83 | 18.06 | 18.06 | 158,000 |
|
Aug 24, 2026
|
18.00 | 18.00 | 17.18 | 17.58 | 17.58 | 280,300 |
|
Aug 21, 2026
|
18.82 | 19.07 | 18.20 | 18.53 | 18.53 | 206,900 |
|
Aug 20, 2026
|
18.46 | 18.78 | 18.22 | 18.67 | 18.67 | 204,100 |
|
Aug 19, 2026
|
19.91 | 19.92 | 18.54 | 18.64 | 18.64 | 332,000 |
|
Aug 18, 2026
|
20.60 | 20.80 | 19.39 | 19.53 | 19.53 | 549,900 |
|
Aug 17, 2026
|
21.16 | 22.10 | 21.16 | 21.90 | 21.90 | 462,600 |
|
Aug 14, 2026
|
20.88 | 21.51 | 20.54 | 21.08 | 21.08 | 195,200 |
|
Aug 13, 2026
|
21.23 | 21.62 | 20.57 | 20.59 | 20.59 | 353,400 |
|
Aug 12, 2026
|
20.82 | 21.72 | 20.56 | 21.40 | 21.40 | 533,700 |
|
Aug 11, 2026
|
19.96 | 20.04 | 19.76 | 19.85 | 19.85 | 189,000 |
|
Aug 10, 2026
|
21.78 | 21.78 | 19.76 | 19.76 | 19.76 | 636,900 |
|
Aug 7, 2026
|
21.36 | 21.82 | 20.93 | 21.30 | 21.30 | 662,400 |
|
Aug 6, 2026
|
20.39 | 21.86 | 20.03 | 20.96 | 20.96 | 467,000 |
|
Aug 5, 2026
|
21.00 | 21.94 | 20.66 | 20.73 | 20.73 | 482,800 |
|
Aug 4, 2026
|
21.18 | 21.56 | 20.54 | 21.20 | 21.20 | 812,300 |
|
Aug 3, 2026
|
18.07 | 19.40 | 17.45 | 19.19 | 19.19 | 332,600 |
|
Jul 31, 2026
|
18.60 | 19.17 | 17.91 | 18.31 | 18.31 | 327,300 |
|
Jul 30, 2026
|
17.01 | 17.90 | 17.01 | 17.87 | 17.87 | 360,200 |
|
Jul 29, 2026
|
17.01 | 17.45 | 15.94 | 16.15 | 16.15 | 373,800 |
|
Jul 28, 2026
|
17.99 | 17.99 | 16.52 | 17.37 | 17.37 | 679,900 |
|
Jul 27, 2026
|
19.70 | 19.70 | 17.97 | 18.64 | 18.64 | 249,200 |
|
Jul 24, 2026
|
20.41 | 20.41 | 19.10 | 19.21 | 19.21 | 186,900 |
|
Jul 23, 2026
|
20.30 | 21.26 | 20.19 | 20.56 | 20.56 | 228,800 |
|
Jul 22, 2026
|
20.80 | 21.27 | 20.50 | 20.59 | 20.59 | 277,300 |
|
Jul 21, 2026
|
20.17 | 21.28 | 20.17 | 21.20 | 21.20 | 424,300 |
|
Jul 20, 2026
|
19.68 | 20.13 | 19.38 | 19.44 | 19.44 | 198,500 |
|
Jul 17, 2026
|
18.48 | 19.79 | 17.99 | 19.37 | 19.37 | 449,800 |
|
Jul 16, 2026
|
19.50 | 19.79 | 18.91 | 19.09 | 19.09 | 445,600 |
|
Jul 15, 2026
|
21.15 | 21.27 | 19.49 | 20.22 | 20.22 | 399,600 |
|
Jul 14, 2026
|
21.11 | 21.41 | 20.81 | 21.15 | 21.15 | 231,300 |
|
Jul 13, 2026
|
20.98 | 21.15 | 20.30 | 20.42 | 20.42 | 273,800 |
|
Jul 10, 2026
|
21.40 | 21.64 | 20.82 | 21.34 | 21.34 | 189,700 |
|
Jul 9, 2026
|
20.88 | 21.76 | 20.84 | 21.50 | 21.50 | 331,600 |
|
Jul 8, 2026
|
19.20 | 20.00 | 19.20 | 19.97 | 19.97 | 201,900 |
|
Jul 7, 2026
|
20.33 | 20.47 | 19.20 | 19.61 | 19.61 | 555,200 |
|
Jul 6, 2026
|
21.05 | 21.72 | 20.81 | 21.00 | 21.00 | 389,600 |
|
Jul 2, 2026
|
22.73 | 22.73 | 20.40 | 20.84 | 20.84 | 828,100 |
|
Jul 1, 2026
|
23.01 | 23.26 | 22.38 | 22.74 | 22.74 | 499,700 |
|
Jun 30, 2026
|
23.00 | 23.57 | 22.81 | 23.48 | 23.48 | 366,800 |
|
Jun 29, 2026
|
22.50 | 22.95 | 21.58 | 22.93 | 22.93 | 421,300 |
|
Jun 26, 2026
|
22.74 | 22.74 | 21.81 | 22.36 | 22.36 | 677,400 |
|
Jun 25, 2026
|
23.86 | 23.91 | 22.25 | 23.34 | 23.34 | 750,700 |
|
Jun 24, 2026
|
23.30 | 23.54 | 22.40 | 22.96 | 22.96 | 687,700 |
|
Jun 23, 2026
|
23.39 | 23.82 | 22.98 | 23.18 | 23.18 | 1,261,300 |
|
Jun 22, 2026
|
23.91 | 25.17 | 23.41 | 24.84 | 24.84 | 2,178,400 |
|
Jun 18, 2026
|
24.36 | 24.39 | 23.36 | 23.65 | 23.65 | 920,100 |
|
Jun 17, 2026
|
24.14 | 24.24 | 23.43 | 23.52 | 23.52 | 634,800 |
|
Jun 16, 2026
|
25.68 | 25.68 | 23.77 | 23.79 | 23.79 | 829,500 |
|
Jun 15, 2026
|
25.49 | 25.91 | 25.02 | 25.54 | 25.54 | 987,000 |
|
Jun 12, 2026
|
24.02 | 24.74 | 23.56 | 24.41 | 24.41 | 751,300 |
|
Jun 11, 2026
|
23.01 | 23.85 | 22.82 | 23.83 | 23.83 | 841,100 |
|
Jun 10, 2026
|
22.90 | 23.87 | 22.50 | 22.82 | 22.82 | 1,011,100 |
|
Jun 9, 2026
|
24.91 | 24.91 | 21.62 | 22.72 | 22.72 | 1,793,900 |
|
Jun 8, 2026
|
24.62 | 25.00 | 23.66 | 24.38 | 24.38 | 1,149,500 |
|
Jun 5, 2026
|
25.46 | 25.96 | 23.55 | 23.70 | 23.70 | 2,012,700 |
|
Jun 4, 2026
|
25.51 | 26.82 | 24.55 | 26.53 | 26.53 | 2,498,300 |
|
Jun 3, 2026
|
27.76 | 27.86 | 26.60 | 26.85 | 26.85 | 4,566,900 |
|
Jun 2, 2026
|
25.79 | 27.44 | 25.75 | 27.44 | 27.44 | 3,568,100 |
|
Jun 1, 2026
|
24.29 | 25.10 | 23.86 | 24.77 | 24.77 | 1,450,900 |
|
May 29, 2026
|
25.02 | 25.02 | 23.81 | 24.48 | 24.48 | 174,400 |
