FullerThaler Behavioral Sm-Cp GrInstl FTXSX
59.82 USD -0.82 (-1.35%)
Regular-session close
Day range unavailable
49.78 52-week range 77.07
- YTD
- +11.25%
- 1 year
- +16.54%
FTXSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | -1.08 | -1.75% |
| Nov 11, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | +1.62 | +2.70% |
| Nov 10, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | -0.24 | -0.40% |
| Nov 9, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | +3.26 | +5.71% |
| Nov 6, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | +1.07 | +1.91% |
| Nov 5, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | -5.25 | -8.57% |
| Nov 4, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | -1.32 | -2.11% |
| Nov 3, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | +1.18 | +1.92% |
| Nov 2, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | -1.14 | -1.82% |
| Oct 30, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | -2.36 | -3.64% |
| Oct 29, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | +0.44 | +0.68% |
| Oct 28, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | +0.76 | +1.19% |
| Oct 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | +1.53 | +2.46% |
| Oct 26, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | +1.04 | +1.70% |
| Oct 23, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | -0.18 | -0.29% |
| Oct 22, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | -2.59 | -4.05% |
| Oct 21, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | +0.81 | +1.28% |
| Oct 20, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | +0.34 | +0.54% |
| Oct 19, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | +0.77 | +1.24% |
| Oct 16, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | -1.98 | -3.10% |
| Oct 15, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | +0.10 | +0.16% |
| Oct 14, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | -2.47 | -3.72% |
| Oct 13, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | -0.30 | -0.45% |
| Oct 12, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | -1.42 | -2.09% |
| Oct 9, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | +1.24 | +1.86% |
| Oct 8, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | -1.03 | -1.52% |
| Oct 7, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | -1.07 | -1.55% |
| Oct 6, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | +0.14 | +0.20% |
| Oct 5, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | +0.34 | +0.50% |
| Oct 2, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | +1.31 | +1.95% |
| Oct 1, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | +0.67 | +1.01% |
| Sep 30, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | -0.03 | -0.05% |
| Sep 29, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | +0.51 | +0.77% |
| Sep 28, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | -0.89 | -1.33% |
| Sep 25, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | +0.41 | +0.62% |
| Sep 24, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | +0.15 | +0.23% |
| Sep 23, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | -0.67 | -1.00% |
| Sep 22, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | +0.22 | +0.33% |
| Sep 21, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | +1.05 | +1.60% |
| Sep 18, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | +0.16 | +0.24% |
| Sep 17, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | +0.89 | +1.38% |
| Sep 16, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | +0.66 | +1.03% |
| Sep 15, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | -0.57 | -0.88% |
| Sep 14, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | -1.36 | -2.06% |
| Sep 11, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | +0.64 | +0.98% |
| Sep 10, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | -1.38 | -2.07% |
| Sep 9, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | -0.72 | -1.07% |
| Sep 8, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | +0.78 | +1.17% |
| Sep 4, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | +0.93 | +1.42% |
| Sep 3, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | +0.44 | +0.67% |
| Sep 2, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | +0.17 | +0.26% |
| Sep 1, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | -0.96 | -1.45% |
| Aug 31, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | -0.25 | -0.38% |
| Aug 28, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | -1.99 | -2.92% |
| Aug 27, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | +0.50 | +0.74% |
| Aug 26, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | +0.52 | +0.77% |
| Aug 25, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | +0.20 | +0.30% |
| Aug 24, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | -0.97 | -1.43% |
| Aug 21, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | +0.70 | +1.04% |
| Aug 20, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | -0.91 | -1.33% |
| Aug 19, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | -0.80 | -1.16% |
| Aug 18, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | -2.81 | -3.91% |
| Aug 17, 2026 | 71.83 | 71.83 | 71.83 | 71.83 | +0.56 | +0.79% |
| Aug 14, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | +0.55 | +0.78% |
| Aug 13, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | -0.03 | -0.04% |
65 days, newest first. Daily bars as drawn on the FTXSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.