7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,354.62

+112.71

+0.15%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Nasdaq - Delayed Quote USD

FullerThaler Behavioral Sm-Cp Gr C (FTXCX)

58.24 -2.19 (-3.62%)

At close: 8:02:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	58.24	58.24	58.24	58.24	58.24	-
Oct 29, 2026	60.43	60.43	60.43	60.43	60.43	-
Oct 28, 2026	60.02	60.02	60.02	60.02	60.02	-
Oct 27, 2026	59.32	59.32	59.32	59.32	59.32	-
Oct 26, 2026	57.89	57.89	57.89	57.89	57.89	-
Oct 23, 2026	56.92	56.92	56.92	56.92	56.92	-
Oct 22, 2026	57.10	57.10	57.10	57.10	57.10	-
Oct 21, 2026	59.51	59.51	59.51	59.51	59.51	-
Oct 20, 2026	58.76	58.76	58.76	58.76	58.76	-
Oct 19, 2026	58.45	58.45	58.45	58.45	58.45	-
Oct 16, 2026	57.73	57.73	57.73	57.73	57.73	-
Oct 15, 2026	59.58	59.58	59.58	59.58	59.58	-
Oct 14, 2026	59.48	59.48	59.48	59.48	59.48	-
Oct 13, 2026	61.79	61.79	61.79	61.79	61.79	-
Oct 12, 2026	62.07	62.07	62.07	62.07	62.07	-
Oct 9, 2026	63.39	63.39	63.39	63.39	63.39	-
Oct 8, 2026	62.24	62.24	62.24	62.24	62.24	-
Oct 7, 2026	63.20	63.20	63.20	63.20	63.20	-
Oct 6, 2026	64.20	64.20	64.20	64.20	64.20	-
Oct 5, 2026	64.07	64.07	64.07	64.07	64.07	-
Oct 2, 2026	63.75	63.75	63.75	63.75	63.75	-
Oct 1, 2026	62.54	62.54	62.54	62.54	62.54	-
Sep 30, 2026	61.92	61.92	61.92	61.92	61.92	-
Sep 29, 2026	61.94	61.94	61.94	61.94	61.94	-
Sep 28, 2026	61.47	61.47	61.47	61.47	61.47	-
Sep 25, 2026	62.31	62.31	62.31	62.31	62.31	-
Sep 24, 2026	61.93	61.93	61.93	61.93	61.93	-
Sep 23, 2026	61.79	61.79	61.79	61.79	61.79	-
Sep 22, 2026	62.41	62.41	62.41	62.41	62.41	-
Sep 21, 2026	62.21	62.21	62.21	62.21	62.21	-
Sep 18, 2026	61.23	61.23	61.23	61.23	61.23	-
Sep 17, 2026	61.08	61.08	61.08	61.08	61.08	-
Sep 16, 2026	60.25	60.25	60.25	60.25	60.25	-
Sep 15, 2026	59.65	59.65	59.65	59.65	59.65	-
Sep 14, 2026	60.18	60.18	60.18	60.18	60.18	-
Sep 11, 2026	61.45	61.45	61.45	61.45	61.45	-
Sep 10, 2026	60.86	60.86	60.86	60.86	60.86	-
Sep 9, 2026	62.14	62.14	62.14	62.14	62.14	-
Sep 8, 2026	62.81	62.81	62.81	62.81	62.81	-
Sep 4, 2026	62.09	62.09	62.09	62.09	62.09	-
Sep 3, 2026	61.23	61.23	61.23	61.23	61.23	-
Sep 2, 2026	60.82	60.82	60.82	60.82	60.82	-
Sep 1, 2026	60.67	60.67	60.67	60.67	60.67	-
Aug 31, 2026	61.56	61.56	61.56	61.56	61.56	-
Aug 28, 2026	61.80	61.80	61.80	61.80	61.80	-
Aug 27, 2026	63.65	63.65	63.65	63.65	63.65	-
Aug 26, 2026	63.18	63.18	63.18	63.18	63.18	-
Aug 25, 2026	62.71	62.71	62.71	62.71	62.71	-
Aug 24, 2026	62.52	62.52	62.52	62.52	62.52	-
Aug 21, 2026	63.42	63.42	63.42	63.42	63.42	-
Aug 20, 2026	62.77	62.77	62.77	62.77	62.77	-
Aug 19, 2026	63.63	63.63	63.63	63.63	63.63	-
Aug 18, 2026	64.38	64.38	64.38	64.38	64.38	-
Aug 17, 2026	67.00	67.00	67.00	67.00	67.00	-
Aug 14, 2026	66.48	66.48	66.48	66.48	66.48	-
Aug 13, 2026	65.97	65.97	65.97	65.97	65.97	-
Aug 12, 2026	66.00	66.00	66.00	66.00	66.00	-
Aug 11, 2026	64.74	64.74	64.74	64.74	64.74	-
Aug 10, 2026	64.60	64.60	64.60	64.60	64.60	-
Aug 7, 2026	65.12	65.12	65.12	65.12	65.12	-
Aug 6, 2026	64.10	64.10	64.10	64.10	64.10	-
Aug 5, 2026	64.85	64.85	64.85	64.85	64.85	-
Aug 4, 2026	65.73	65.73	65.73	65.73	65.73	-
Aug 3, 2026	63.46	63.46	63.46	63.46	63.46	-
Jul 31, 2026	62.13	62.13	62.13	62.13	62.13	-
Jul 30, 2026	62.43	62.43	62.43	62.43	62.43	-
Jul 29, 2026	59.44	59.44	59.44	59.44	59.44	-
Jul 28, 2026	61.22	61.22	61.22	61.22	61.22	-
Jul 27, 2026	62.57	62.57	62.57	62.57	62.57	-
Jul 24, 2026	62.74	62.74	62.74	62.74	62.74	-
Jul 23, 2026	64.41	64.41	64.41	64.41	64.41	-
Jul 22, 2026	65.06	65.06	65.06	65.06	65.06	-
Jul 21, 2026	65.76	65.76	65.76	65.76	65.76	-
Jul 20, 2026	63.60	63.60	63.60	63.60	63.60	-
Jul 17, 2026	63.88	63.88	63.88	63.88	63.88	-
Jul 16, 2026	63.79	63.79	63.79	63.79	63.79	-
Jul 15, 2026	65.70	65.70	65.70	65.70	65.70	-
Jul 14, 2026	66.07	66.07	66.07	66.07	66.07	-
Jul 13, 2026	65.41	65.41	65.41	65.41	65.41	-
Jul 10, 2026	67.23	67.23	67.23	67.23	67.23	-
Jul 9, 2026	68.06	68.06	68.06	68.06	68.06	-
Jul 8, 2026	66.37	66.37	66.37	66.37	66.37	-
Jul 7, 2026	66.68	66.68	66.68	66.68	66.68	-
Jul 6, 2026	68.84	68.84	68.84	68.84	68.84	-
Jul 2, 2026	67.52	67.52	67.52	67.52	67.52	-
Jul 1, 2026	69.90	69.90	69.90	69.90	69.90	-
Jun 30, 2026	71.96	71.96	71.96	71.96	71.96	-
Jun 29, 2026	69.80	69.80	69.80	69.80	69.80	-
Jun 26, 2026	67.63	67.63	67.63	67.63	67.63	-
Jun 25, 2026	68.93	68.93	68.93	68.93	68.93	-
Jun 24, 2026	68.10	68.10	68.10	68.10	68.10	-
Jun 23, 2026	67.70	67.70	67.70	67.70	67.70	-
Jun 22, 2026	70.27	70.27	70.27	70.27	70.27	-
Jun 18, 2026	69.11	69.11	69.11	69.11	69.11	-
Jun 17, 2026	66.85	66.85	66.85	66.85	66.85	-
Jun 16, 2026	66.55	66.55	66.55	66.55	66.55	-
Jun 15, 2026	68.26	68.26	68.26	68.26	68.26	-
Jun 12, 2026	66.80	66.80	66.80	66.80	66.80	-
Jun 11, 2026	66.30	66.30	66.30	66.30	66.30	-
Jun 10, 2026	63.36	63.36	63.36	63.36	63.36	-
Jun 9, 2026	64.54	64.54	64.54	64.54	64.54	-
Jun 8, 2026	64.52	64.52	64.52	64.52	64.52	-
Jun 5, 2026	64.20	64.20	64.20	64.20	64.20	-
Jun 4, 2026	67.73	67.73	67.73	67.73	67.73	-
Jun 3, 2026	67.22	67.22	67.22	67.22	67.22	-
Jun 2, 2026	68.11	68.11	68.11	68.11	68.11	-
Jun 1, 2026	66.30	66.30	66.30	66.30	66.30	-
May 29, 2026	66.59	66.59	66.59	66.59	66.59	-
May 28, 2026	66.66	66.66	66.66	66.66	66.66	-
May 27, 2026	66.54	66.54	66.54	66.54	66.54	-
May 26, 2026	66.69	66.69	66.69	66.69	66.69	-
May 22, 2026	65.60	65.60	65.60	65.60	65.60	-
May 21, 2026	64.85	64.85	64.85	64.85	64.85	-
May 20, 2026	64.03	64.03	64.03	64.03	64.03	-
May 19, 2026	61.82	61.82	61.82	61.82	61.82	-
May 18, 2026	61.90	61.90	61.90	61.90	61.90	-
May 15, 2026	63.88	63.88	63.88	63.88	63.88	-
May 14, 2026	65.64	65.64	65.64	65.64	65.64	-
May 13, 2026	64.89	64.89	64.89	64.89	64.89	-
May 12, 2026	64.54	64.54	64.54	64.54	64.54	-
May 11, 2026	66.03	66.03	66.03	66.03	66.03	-
May 8, 2026	64.61	64.61	64.61	64.61	64.61	-
May 7, 2026	63.53	63.53	63.53	63.53	63.53	-
May 6, 2026	65.01	65.01	65.01	65.01	65.01	-
May 5, 2026	65.01	65.01	65.01	65.01	65.01	-
May 4, 2026	63.08	63.08	63.08	63.08	63.08	-
May 1, 2026	62.96	62.96	62.96	62.96	62.96	-
Apr 30, 2026	61.85	61.85	61.85	61.85	61.85	-
Apr 29, 2026	59.71	59.71	59.71	59.71	59.71	-
Apr 28, 2026	58.35	58.35	58.35	58.35	58.35	-
Apr 27, 2026	60.09	60.09	60.09	60.09	60.09	-
Apr 24, 2026	60.61	60.61	60.61	60.61	60.61	-
Apr 23, 2026	60.06	60.06	60.06	60.06	60.06	-
Apr 22, 2026	60.04	60.04	60.04	60.04	60.04	-
Apr 21, 2026	59.30	59.30	59.30	59.30	59.30	-
Apr 20, 2026	59.79	59.79	59.79	59.79	59.79	-
Apr 17, 2026	58.89	58.89	58.89	58.89	58.89	-
Apr 16, 2026	57.72	57.72	57.72	57.72	57.72	-
Apr 15, 2026	57.31	57.31	57.31	57.31	57.31	-
Apr 14, 2026	57.34	57.34	57.34	57.34	57.34	-
Apr 13, 2026	56.20	56.20	56.20	56.20	56.20	-
Apr 10, 2026	54.98	54.98	54.98	54.98	54.98	-
Apr 9, 2026	55.33	55.33	55.33	55.33	55.33	-
Apr 8, 2026	55.15	55.15	55.15	55.15	55.15	-
Apr 7, 2026	52.78	52.78	52.78	52.78	52.78	-
Apr 6, 2026	52.35	52.35	52.35	52.35	52.35	-
Apr 2, 2026	52.69	52.69	52.69	52.69	52.69	-
Apr 1, 2026	51.97	51.97	51.97	51.97	51.97	-
Mar 31, 2026	51.31	51.31	51.31	51.31	51.31	-
Mar 30, 2026	48.64	48.64	48.64	48.64	48.64	-
Mar 27, 2026	50.33	50.33	50.33	50.33	50.33	-
Mar 26, 2026	51.45	51.45	51.45	51.45	51.45	-
Mar 25, 2026	53.65	53.65	53.65	53.65	53.65	-
Mar 24, 2026	53.04	53.04	53.04	53.04	53.04	-
Mar 23, 2026	52.31	52.31	52.31	52.31	52.31	-
Mar 20, 2026	51.29	51.29	51.29	51.29	51.29	-
Mar 19, 2026	53.43	53.43	53.43	53.43	53.43	-
Mar 18, 2026	52.28	52.28	52.28	52.28	52.28	-
Mar 17, 2026	52.45	52.45	52.45	52.45	52.45	-
Mar 16, 2026	51.51	51.51	51.51	51.51	51.51	-
Mar 13, 2026	50.99	50.99	50.99	50.99	50.99	-
Mar 12, 2026	50.95	50.95	50.95	50.95	50.95	-
Mar 11, 2026	52.72	52.72	52.72	52.72	52.72	-
Mar 10, 2026	52.49	52.49	52.49	52.49	52.49	-
Mar 9, 2026	52.41	52.41	52.41	52.41	52.41	-
Mar 6, 2026	50.72	50.72	50.72	50.72	50.72	-
Mar 5, 2026	52.87	52.87	52.87	52.87	52.87	-
Mar 4, 2026	53.74	53.74	53.74	53.74	53.74	-
Mar 3, 2026	53.40	53.40	53.40	53.40	53.40	-
Mar 2, 2026	55.29	55.29	55.29	55.29	55.29	-
Feb 27, 2026	54.34	54.34	54.34	54.34	54.34	-
Feb 26, 2026	55.13	55.13	55.13	55.13	55.13	-
Feb 25, 2026	55.56	55.56	55.56	55.56	55.56	-
Feb 24, 2026	55.02	55.02	55.02	55.02	55.02	-
Feb 23, 2026	54.03	54.03	54.03	54.03	54.03	-
Feb 20, 2026	55.20	55.20	55.20	55.20	55.20	-
Feb 19, 2026	55.24	55.24	55.24	55.24	55.24	-
Feb 18, 2026	55.12	55.12	55.12	55.12	55.12	-
Feb 17, 2026	54.56	54.56	54.56	54.56	54.56	-
Feb 13, 2026	54.26	54.26	54.26	54.26	54.26	-
Feb 12, 2026	53.67	53.67	53.67	53.67	53.67	-
Feb 11, 2026	55.27	55.27	55.27	55.27	55.27	-
Feb 10, 2026	55.25	55.25	55.25	55.25	55.25	-
Feb 9, 2026	55.52	55.52	55.52	55.52	55.52	-
Feb 6, 2026	54.24	54.24	54.24	54.24	54.24	-
Feb 5, 2026	51.69	51.69	51.69	51.69	51.69	-
Feb 4, 2026	52.20	52.20	52.20	52.20	52.20	-
Feb 3, 2026	53.13	53.13	53.13	53.13	53.13	-
Feb 2, 2026	53.27	53.27	53.27	53.27	53.27	-
Jan 30, 2026	52.44	52.44	52.44	52.44	52.44	-
Jan 29, 2026	53.19	53.19	53.19	53.19	53.19	-
Jan 28, 2026	53.64	53.64	53.64	53.64	53.64	-
Jan 27, 2026	53.51	53.51	53.51	53.51	53.51	-
Jan 26, 2026	53.17	53.17	53.17	53.17	53.17	-
Jan 23, 2026	53.06	53.06	53.06	53.06	53.06	-
Jan 22, 2026	53.97	53.97	53.97	53.97	53.97	-
Jan 21, 2026	53.92	53.92	53.92	53.92	53.92	-
Jan 20, 2026	53.27	53.27	53.27	53.27	53.27	-
Jan 16, 2026	53.55	53.55	53.55	53.55	53.55	-
Jan 15, 2026	53.63	53.63	53.63	53.63	53.63	-
Jan 14, 2026	52.98	52.98	52.98	52.98	52.98	-
Jan 13, 2026	53.89	53.89	53.89	53.89	53.89	-
Jan 12, 2026	53.72	53.72	53.72	53.72	53.72	-
Jan 9, 2026	53.49	53.49	53.49	53.49	53.49	-
Jan 8, 2026	52.80	52.80	52.80	52.80	52.80	-
Jan 7, 2026	52.90	52.90	52.90	52.90	52.90	-
Jan 6, 2026	53.26	53.26	53.26	53.26	53.26	-
Jan 5, 2026	51.91	51.91	51.91	51.91	51.91	-
Jan 2, 2026	51.39	51.39	51.39	51.39	51.39	-
Dec 31, 2025	50.41	50.41	50.41	50.41	50.41	-
Dec 30, 2025	50.87	50.87	50.87	50.87	50.87	-
Dec 29, 2025	51.23	51.23	51.23	51.23	51.23	-
Dec 26, 2025	51.53	51.53	51.53	51.53	51.53	-
Dec 24, 2025	51.66	51.66	51.66	51.66	51.66	-
Dec 23, 2025	51.54	51.54	51.54	51.54	51.54	-
Dec 22, 2025	51.96	51.96	51.96	51.96	51.96	-
Dec 19, 2025	51.08	51.08	51.08	51.08	51.08	-
Dec 18, 2025	49.89	49.89	49.89	49.89	49.89	-
Dec 17, 2025	49.20	49.20	49.20	49.20	49.20	-
Dec 16, 2025	50.11	50.11	50.11	50.11	50.11	-
Dec 15, 2025	50.48	50.48	50.48	50.48	50.48	-
Dec 12, 2025	50.92	50.92	50.92	50.92	50.92	-
Dec 11, 2025	53.07	53.07	53.07	53.07	53.07	-
Dec 10, 2025	52.50	52.50	52.50	52.50	52.50	-
Dec 9, 2025	52.36	52.36	52.36	52.36	52.36	-
Dec 8, 2025	52.51	52.51	52.51	52.51	52.51	-
Dec 5, 2025	52.16	52.16	52.16	52.16	52.16	-
Dec 4, 2025	52.05	52.05	52.05	52.05	52.05	-
Dec 3, 2025	51.30	51.30	51.30	51.30	51.30	-
Dec 2, 2025	51.02	51.02	51.02	51.02	51.02	-
Dec 1, 2025	50.83	50.83	50.83	50.83	50.83	-
Nov 28, 2025	51.66	51.66	51.66	51.66	51.66	-
Nov 26, 2025	50.95	50.95	50.95	50.95	50.95	-
Nov 25, 2025	50.45	50.45	50.45	50.45	50.45	-
Nov 24, 2025	49.68	49.68	49.68	49.68	49.68	-
Nov 21, 2025	47.91	47.91	47.91	47.91	47.91	-
Nov 20, 2025	46.72	46.72	46.72	46.72	46.72	-
Nov 19, 2025	48.48	48.48	48.48	48.48	48.48	-
Nov 18, 2025	47.74	47.74	47.74	47.74	47.74	-
Nov 17, 2025	47.64	47.64	47.64	47.64	47.64	-
Nov 14, 2025	48.58	48.58	48.58	48.58	48.58	-
Nov 13, 2025	48.18	48.18	48.18	48.18	48.18	-
Nov 12, 2025	50.62	50.62	50.62	50.62	50.62	-
Nov 11, 2025	51.08	51.08	51.08	51.08	51.08	-
Nov 10, 2025	51.66	51.66	51.66	51.66	51.66	-
Nov 7, 2025	50.59	50.59	50.59	50.59	50.59	-
Nov 6, 2025	50.29	50.29	50.29	50.29	50.29	-
Nov 5, 2025	51.70	51.70	51.70	51.70	51.70	-
Nov 4, 2025	50.51	50.51	50.51	50.51	50.51	-
Nov 3, 2025	52.06	52.06	52.06	52.06	52.06	-
Oct 31, 2025	51.70	51.70	51.70	51.70	51.70	-

Mobilize your Website

View Site in Mobile | Classic

Share by: