NasdaqGM - Nasdaq Real Time Price
USD
MarketDesk Focused U.S. Momentum ETF (FMTM)
38.60
-1.84
(-4.55%)
At close: October 30 at 4:00:01 PM EDT
38.60
0.00
(0.00%)
After hours: October 30 at 7:57:03 PM EDT
Trade FMTM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
39.39
39.51
38.12
38.60
38.60
183,700
Oct 29, 2026
40.29
40.65
40.06
40.44
40.44
102,200
Oct 28, 2026
40.50
40.87
40.50
40.77
40.77
97,400
Oct 27, 2026
39.93
40.44
39.90
40.38
40.38
204,500
Oct 26, 2026
39.51
40.21
39.48
40.03
40.03
93,100
Oct 23, 2026
39.11
39.53
38.84
39.37
39.37
95,600
Oct 22, 2026
39.60
39.78
38.67
39.13
39.13
128,000
Oct 21, 2026
39.32
40.10
39.32
39.99
39.99
150,800
Oct 20, 2026
38.56
39.37
38.38
39.14
39.14
133,500
Oct 19, 2026
38.46
38.96
38.44
38.56
38.56
76,000
Oct 16, 2026
39.63
39.77
38.06
38.29
38.29
221,800
Oct 15, 2026
39.00
39.73
38.60
39.67
39.67
250,500
Oct 14, 2026
40.11
40.40
39.51
39.63
39.63
176,000
Oct 13, 2026
40.34
40.71
40.26
40.55
40.55
167,000
Oct 12, 2026
40.88
40.89
40.30
40.54
40.54
114,700
Oct 9, 2026
40.15
40.79
40.13
40.77
40.77
194,300
Oct 8, 2026
39.68
39.97
39.53
39.97
39.97
186,400
Oct 7, 2026
39.88
40.06
39.53
39.90
39.90
194,500
Oct 6, 2026
40.54
41.14
39.94
40.03
40.03
254,800
Oct 5, 2026
39.43
40.23
39.40
40.18
40.18
164,000
Oct 2, 2026
39.35
39.68
39.35
39.49
39.49
216,100
Oct 1, 2026
39.12
39.21
38.87
39.02
39.02
151,300
Sep 30, 2026
39.03
39.48
38.95
39.01
39.01
245,900
Sep 29, 2026
38.87
39.14
38.62
38.95
38.95
134,400
Sep 28, 2026
38.51
39.09
38.47
38.88
38.88
156,500
Sep 25, 2026
39.03
39.06
38.72
38.90
38.90
137,900
Sep 24, 2026
38.55
39.12
38.38
39.01
39.01
243,000
Sep 23, 2026
38.74
38.97
38.51
38.53
38.53
163,400
Sep 22, 2026
38.75
38.94
38.58
38.79
38.79
241,000
Sep 21, 2026
38.88
39.05
38.72
38.83
38.83
191,000
Sep 18, 2026
39.09
39.09
38.57
38.70
38.70
119,800
Sep 17, 2026
38.91
39.13
38.68
39.06
39.06
124,900
Sep 16, 2026
38.71
39.05
38.32
38.61
38.61
156,500
Sep 15, 2026
38.27
38.89
38.27
38.81
38.81
353,100
Sep 14, 2026
38.02
38.49
37.92
38.44
38.44
191,900
Sep 11, 2026
37.95
38.05
37.72
37.89
37.89
180,300
Sep 10, 2026
37.83
38.03
37.60
37.66
37.66
155,700
Sep 9, 2026
38.34
38.41
37.97
37.99
37.99
206,900
Sep 8, 2026
38.87
38.87
38.28
38.28
38.28
235,000
Sep 4, 2026
38.98
39.04
38.71
38.92
38.92
240,300
Sep 3, 2026
39.04
39.52
39.04
39.40
39.40
194,900
Sep 2, 2026
38.53
38.88
38.43
38.73
38.73
221,500
Sep 1, 2026
39.25
39.33
38.44
38.56
38.56
353,800
Aug 31, 2026
39.25
39.57
39.09
39.33
39.33
287,000
Aug 28, 2026
40.10
40.10
39.27
39.29
39.29
135,100
Aug 27, 2026
39.81
40.23
39.75
40.23
40.23
174,800
Aug 26, 2026
38.32
39.11
38.23
39.04
39.04
97,400
Aug 25, 2026
38.68
38.72
38.32
38.59
38.59
147,500
Aug 24, 2026
38.47
38.56
38.17
38.37
38.37
164,100
Aug 21, 2026
38.72
38.81
38.29
38.75
38.75
232,200
Aug 20, 2026
38.33
38.78
38.17
38.43
38.43
148,200
Aug 19, 2026
39.60
39.60
38.40
38.51
38.51
287,600
Aug 18, 2026
39.33
39.65
39.10
39.30
39.30
192,700
Aug 17, 2026
40.11
40.13
39.79
39.82
39.82
181,200
Aug 14, 2026
40.44
40.45
39.84
39.95
39.95
172,800
Aug 13, 2026
39.83
40.39
39.83
40.33
40.33
212,600
Aug 12, 2026
39.51
39.75
39.46
39.62
39.62
200,200
Aug 11, 2026
39.51
39.51
39.12
39.18
39.18
158,900
Aug 10, 2026
39.23
39.83
39.23
39.43
39.43
370,800
Aug 7, 2026
39.20
39.37
38.95
39.19
39.19
173,600
Aug 6, 2026
38.65
39.04
38.44
38.67
38.67
227,200
Aug 5, 2026
39.96
40.16
39.38
39.40
39.40
184,700
Aug 4, 2026
39.41
40.13
39.28
40.06
40.06
331,900
Aug 3, 2026
38.50
39.07
38.10
38.95
38.95
197,800
Jul 31, 2026
38.69
38.79
38.00
38.40
38.40
207,200
Jul 30, 2026
37.94
38.06
37.41
37.96
37.96
155,900
Jul 29, 2026
37.41
37.78
36.71
36.92
36.92
269,100
Jul 28, 2026
37.40
37.60
36.72
37.41
37.41
232,600
Jul 27, 2026
38.70
38.71
37.18
37.94
37.94
239,900
Jul 24, 2026
39.04
39.04
38.17
38.35
38.35
202,500
Jul 23, 2026
39.22
39.64
39.01
39.22
39.22
124,900
Jul 22, 2026
38.94
39.69
38.94
39.39
39.39
111,500
Jul 21, 2026
38.86
39.45
38.78
39.33
39.33
137,300
Jul 20, 2026
38.58
38.97
37.96
38.03
38.03
225,600
Jul 17, 2026
37.69
38.69
37.20
38.32
38.32
168,000
Jul 16, 2026
39.31
39.44
38.31
38.50
38.50
329,600
Jul 15, 2026
40.78
40.78
39.12
39.82
39.82
167,500
Jul 14, 2026
40.65
40.92
40.35
40.51
40.51
229,000
Jul 13, 2026
40.25
40.29
39.64
39.80
39.80
202,300
Jul 10, 2026
40.75
40.86
40.32
40.66
40.66
197,600
Jul 9, 2026
40.84
41.35
40.83
40.93
40.93
167,800
Jul 8, 2026
39.47
40.07
39.12
39.83
39.83
199,400
Jul 7, 2026
40.42
40.42
39.13
39.76
39.76
307,100
Jul 6, 2026
40.95
41.85
40.92
41.20
41.20
320,400
Jul 2, 2026
42.38
42.44
40.06
40.57
40.57
471,200
Jul 1, 2026
42.91
42.93
42.19
42.29
42.29
339,400
Jun 30, 2026
42.82
43.81
42.82
43.64
43.64
413,100
Jun 29, 2026
41.62
42.88
41.04
42.88
42.88
342,500
Jun 26, 2026
42.01
42.01
41.17
41.44
41.44
190,100
Jun 25, 2026
42.83
43.01
42.05
42.60
42.60
347,600
Jun 24, 2026
42.02
42.44
41.36
41.87
41.87
261,400
Jun 23, 2026
41.93
42.39
41.53
41.95
41.95
218,600
Jun 22, 2026
42.67
43.71
42.67
43.44
43.44
352,200
Jun 18, 2026
42.26
42.50
41.92
42.50
42.50
217,800
Jun 17, 2026
41.77
42.28
41.40
41.46
41.46
225,600
Jun 16, 2026
42.33
42.54
41.48
41.56
41.56
249,700
Jun 15, 2026
42.55
42.57
42.09
42.26
42.26
449,800
Jun 12, 2026
41.31
41.75
41.05
41.44
41.44
189,400
Jun 11, 2026
40.09
42.50
39.90
41.09
41.09
251,800
Jun 10, 2026
40.19
40.77
39.58
39.64
39.64
185,800
Jun 9, 2026
41.17
48.00
38.95
40.53
40.53
207,800
Jun 8, 2026
40.89
41.06
40.55
40.66
40.66
144,400
Jun 5, 2026
41.37
41.45
40.08
40.26
40.26
191,700
Jun 4, 2026
41.72
42.42
41.25
42.23
42.23
147,300
Jun 3, 2026
42.24
42.47
41.59
42.34
42.34
230,200
Jun 2, 2026
41.25
42.21
41.25
42.13
42.13
202,300
Jun 1, 2026
40.34
41.03
40.22
40.95
40.95
140,400
May 29, 2026
40.57
40.63
39.97
40.63
40.63
138,200
May 28, 2026
40.69
40.82
40.09
40.42
40.42
135,500
May 27, 2026
40.96
40.96
40.31
40.59
40.59
222,100
May 26, 2026
40.64
40.96
40.38
40.84
40.84
190,200
May 22, 2026
40.34
40.34
39.86
40.22
40.22
132,500
May 21, 2026
39.68
40.10
39.54
39.97
39.97
149,200
May 20, 2026
39.99
40.21
39.69
39.81
39.81
166,800
May 19, 2026
39.73
39.95
38.97
39.63
39.63
183,100
May 18, 2026
40.96
40.96
39.80
40.03
40.03
190,700
May 15, 2026
41.40
41.40
40.84
40.96
40.96
308,600
May 14, 2026
41.93
41.97
41.55
41.90
41.90
218,000
May 13, 2026
41.40
41.67
40.79
41.52
41.52
189,900
May 12, 2026
41.30
41.30
40.29
41.06
41.06
193,700
May 11, 2026
40.48
41.34
40.28
41.33
41.33
268,200
May 8, 2026
40.40
40.40
40.14
40.26
40.26
139,100
May 7, 2026
40.91
40.91
39.62
39.95
39.95
197,000
May 6, 2026
41.02
41.24
40.40
40.84
40.84
184,200
May 5, 2026
40.19
40.60
40.19
40.39
40.39
151,500
May 4, 2026
39.93
40.02
39.59
39.84
39.84
182,100
May 1, 2026
39.93
39.97
39.49
39.79
39.79
142,500
Apr 30, 2026
38.47
39.56
38.47
39.54
39.54
105,400
Apr 29, 2026
38.27
38.27
37.92
38.04
38.04
72,600
Apr 28, 2026
38.48
38.50
37.82
37.99
37.99
85,000
Apr 27, 2026
38.98
38.98
38.36
38.83
38.83
95,100
Apr 24, 2026
39.12
39.12
38.63
38.88
38.88
73,300
Apr 23, 2026
38.72
39.06
38.38
38.81
38.81
127,300
Apr 22, 2026
38.90
38.96
38.44
38.66
38.66
80,300
Apr 21, 2026
38.61
38.76
38.35
38.46
38.46
72,100
Apr 20, 2026
38.10
38.55
38.04
38.51
38.51
95,100
Apr 17, 2026
37.70
38.15
37.51
38.08
38.08
81,000
Apr 16, 2026
37.23
37.56
37.03
37.49
37.49
89,100
Apr 15, 2026
37.15
37.15
36.79
36.99
36.99
73,000
Apr 14, 2026
37.18
37.24
36.90
37.15
37.15
122,500
Apr 13, 2026
36.52
37.05
36.51
37.01
37.01
50,100
Apr 10, 2026
37.04
37.04
36.54
36.59
36.59
93,100
Apr 9, 2026
36.70
37.03
36.68
36.93
36.93
57,100
Apr 8, 2026
36.76
36.99
36.31
36.87
36.87
99,800
Apr 7, 2026
35.59
35.81
35.44
35.71
35.71
34,200
Apr 6, 2026
35.69
35.76
35.31
35.74
35.74
112,400
Apr 2, 2026
34.66
35.68
34.66
35.55
35.55
122,000
Apr 1, 2026
35.11
35.60
35.11
35.38
35.38
94,500
Mar 31, 2026
33.91
34.79
33.77
34.76
34.76
33,900
Mar 30, 2026
34.75
34.75
33.03
33.17
33.17
30,100
Mar 27, 2026
34.07
34.47
33.99
34.07
34.07
18,900
Mar 26, 2026
35.00
35.12
34.18
34.27
34.27
36,000
Mar 25, 2026
35.61
35.67
35.24
35.56
35.56
27,900
Mar 24, 2026
34.51
35.41
34.24
35.27
35.27
19,900
Mar 23, 2026
34.41
35.13
34.21
34.56
34.56
20,100
Mar 20, 2026
34.65
34.65
33.46
33.72
33.72
31,600
Mar 19, 2026
33.94
34.90
33.63
34.71
34.71
12,800
Mar 18, 2026
34.78
35.03
34.60
34.63
34.63
38,900
Mar 17, 2026
34.63
34.85
34.59
34.74
34.74
11,300
Mar 16, 2026
34.36
34.72
34.35
34.41
34.41
21,900
Mar 13, 2026
34.37
34.53
33.77
33.83
33.83
25,600
Mar 12, 2026
34.89
34.89
34.18
34.19
34.19
35,500
Mar 11, 2026
35.19
35.65
34.99
35.43
35.43
33,800
Mar 10, 2026
35.11
35.99
35.11
35.33
35.33
42,800
Mar 9, 2026
33.69
35.12
33.30
35.05
35.05
87,900
Mar 6, 2026
34.82
34.96
34.03
34.22
34.22
20,700
Mar 5, 2026
36.10
36.31
35.04
35.57
35.57
39,200
Mar 4, 2026
36.89
36.89
36.33
36.49
36.49
17,800
Mar 3, 2026
36.47
36.81
35.64
36.44
36.44
76,800
Mar 2, 2026
36.81
37.78
36.81
37.75
37.75
50,500
Feb 27, 2026
37.03
37.27
36.94
37.19
37.19
20,500
Feb 26, 2026
37.48
37.48
36.71
37.29
37.29
13,200
Feb 25, 2026
37.62
37.67
37.37
37.44
37.44
33,000
Feb 24, 2026
36.80
37.29
36.80
37.14
37.14
44,400
Feb 23, 2026
36.73
37.06
36.44
36.75
36.75
24,100
Feb 20, 2026
36.48
37.02
36.47
36.96
36.96
23,200
Feb 19, 2026
36.25
36.58
36.21
36.53
36.53
12,900
Feb 18, 2026
36.25
36.78
36.24
36.58
36.58
25,300
Feb 17, 2026
36.00
36.17
35.56
36.07
36.07
40,800
Feb 13, 2026
35.78
36.31
35.51
36.10
36.10
40,300
Feb 12, 2026
36.58
36.97
35.79
35.89
35.89
48,400
Feb 11, 2026
36.72
36.78
36.13
36.50
36.50
46,900
Feb 10, 2026
36.13
36.32
35.88
36.16
36.16
23,100
Feb 9, 2026
35.99
36.46
35.88
36.37
36.37
62,100
Feb 6, 2026
35.33
36.11
35.33
36.03
36.03
25,500
Feb 5, 2026
34.62
35.33
34.46
34.92
34.92
46,500
Feb 4, 2026
35.99
36.21
35.05
35.55
35.55
38,900
Feb 3, 2026
36.61
37.43
35.60
36.03
36.03
47,300
Feb 2, 2026
34.95
35.84
34.95
35.80
35.80
46,300
Jan 30, 2026
36.01
36.07
35.07
35.23
35.23
94,400
Jan 29, 2026
36.52
36.55
35.67
36.19
36.19
43,200
Jan 28, 2026
36.07
36.28
35.82
36.20
36.20
39,200
Jan 27, 2026
35.57
35.81
35.49
35.76
35.76
56,600
Jan 26, 2026
35.00
35.28
34.92
35.22
35.22
25,200
Jan 23, 2026
34.99
35.24
34.98
35.04
35.04
16,900
Jan 22, 2026
35.82
35.82
35.25
35.39
35.39
21,900
Jan 21, 2026
34.95
35.59
34.72
35.40
35.40
39,300
Jan 20, 2026
34.69
35.05
34.43
34.63
34.63
47,700
Jan 16, 2026
35.25
35.39
35.04
35.11
35.11
48,200
Jan 15, 2026
35.16
35.41
35.07
35.07
35.07
77,400
Jan 14, 2026
34.45
34.65
34.37
34.51
34.51
6,400
Jan 13, 2026
34.63
34.81
34.60
34.67
34.67
11,000
Jan 12, 2026
33.97
34.52
33.97
34.49
34.49
9,500
Jan 9, 2026
33.68
34.12
33.68
34.10
34.10
17,800
Jan 8, 2026
34.16
34.16
33.42
33.58
33.58
44,900
Jan 7, 2026
34.04
34.24
33.98
34.03
34.03
12,500
Jan 6, 2026
33.81
34.44
33.51
34.44
34.44
111,100
Jan 5, 2026
33.52
33.58
33.36
33.52
33.52
114,200
Jan 2, 2026
32.53
33.09
32.53
33.08
33.08
4,900
Dec 31, 2025
32.37
32.37
32.07
32.14
32.14
3,600
Dec 30, 2025
32.58
32.58
32.45
32.45
32.45
11,500
Dec 29, 2025
32.65
32.69
32.59
32.66
32.66
5,500
Dec 26, 2025
32.83
32.91
32.78
32.91
32.91
1,900
Dec 24, 2025
32.78
32.88
32.78
32.88
32.88
3,400
Dec 23, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
32.65
32.77
32.65
32.75
32.75
2,300
Dec 22, 2025
32.67
32.86
32.52
32.81
32.72
8,200
Dec 19, 2025
32.20
32.46
32.17
32.41
32.32
2,400
Dec 18, 2025
31.81
31.81
31.51
31.51
31.42
20,400
Dec 17, 2025
31.73
31.73
30.92
30.97
30.88
7,300
Dec 16, 2025
31.77
31.77
31.38
31.58
31.49
7,500
Dec 15, 2025
32.07
32.13
31.87
31.87
31.78
2,200
Dec 12, 2025
32.58
32.58
31.75
31.82
31.73
7,700
Dec 11, 2025
32.47
32.93
32.17
32.91
32.82
7,500
Dec 10, 2025
31.97
32.68
31.93
32.56
32.46
9,000
Dec 9, 2025
31.80
32.08
31.80
31.90
31.81
2,400
Dec 8, 2025
32.08
32.12
31.90
31.92
31.83
108,000
Dec 5, 2025
31.85
32.04
31.85
31.94
31.84
26,500
Dec 4, 2025
31.35
31.73
31.35
31.68
31.59
54,000
Dec 3, 2025
31.65
31.75
31.33
31.51
31.42
28,800
Dec 2, 2025
32.10
32.20
31.77
31.97
31.88
10,800
Dec 1, 2025
31.83
31.93
31.78
31.78
31.69
2,700
Nov 28, 2025
32.03
32.11
31.88
32.11
32.02
3,900
Nov 26, 2025
31.70
32.06
31.70
31.88
31.79
9,300
Nov 25, 2025
30.71
31.39
30.67
31.39
31.30
4,700
Nov 24, 2025
30.42
30.97
30.42
30.92
30.83
9,700
Nov 21, 2025
29.48
30.13
29.15
29.94
29.85
5,900
Nov 20, 2025
31.49
31.49
29.45
29.45
29.36
10,300
Nov 19, 2025
30.55
30.99
30.38
30.67
30.58
4,800
Nov 18, 2025
30.52
30.67
30.12
30.39
30.30
3,200
Nov 17, 2025
31.19
31.19
30.37
30.61
30.53
7,400
Nov 14, 2025
30.57
31.64
30.57
31.04
30.95
4,700
Nov 13, 2025
32.09
32.11
31.19
31.19
31.10
11,200
Nov 12, 2025
32.35
32.53
32.27
32.27
32.18
7,100
Nov 11, 2025
32.24
32.27
32.00
32.00
31.91
35,600
Nov 10, 2025
32.33
32.51
32.27
32.47
32.37
20,000
Nov 7, 2025
31.02
31.60
30.72
31.55
31.46
21,200
Nov 6, 2025
31.90
32.02
31.31
31.47
31.38
12,400
Nov 5, 2025
30.94
31.98
30.94
31.83
31.73
2,400
Nov 4, 2025
30.95
31.30
30.80
30.80
30.71
3,000
Nov 3, 2025
31.56
31.79
31.56
31.77
31.68
2,000
Oct 31, 2025
31.76
31.76
31.19
31.51
31.42
15,900
