Nasdaq - Delayed Quote USD

FullerThaler Behavioral Sm-Cp Gr C (FTXCX)

42.40 +0.30 (+0.71%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 42.40 42.40 42.40 42.40 42.40 -
Oct 24, 2024 42.10 42.10 42.10 42.10 42.10 -
Oct 23, 2024 41.98 41.98 41.98 41.98 41.98 -
Oct 22, 2024 42.29 42.29 42.29 42.29 42.29 -
Oct 21, 2024 42.66 42.66 42.66 42.66 42.66 -
Oct 18, 2024 42.90 42.90 42.90 42.90 42.90 -
Oct 17, 2024 43.10 43.10 43.10 43.10 43.10 -
Oct 16, 2024 43.32 43.32 43.32 43.32 43.32 -
Oct 15, 2024 43.17 43.17 43.17 43.17 43.17 -
Oct 14, 2024 43.36 43.36 43.36 43.36 43.36 -
Oct 11, 2024 43.08 43.08 43.08 43.08 43.08 -
Oct 10, 2024 42.45 42.45 42.45 42.45 42.45 -
Oct 9, 2024 42.61 42.61 42.61 42.61 42.61 -
Oct 8, 2024 42.42 42.42 42.42 42.42 42.42 -
Oct 7, 2024 42.11 42.11 42.11 42.11 42.11 -
Oct 4, 2024 42.75 42.75 42.75 42.75 42.75 -
Oct 3, 2024 42.09 42.09 42.09 42.09 42.09 -
Oct 2, 2024 42.28 42.28 42.28 42.28 42.28 -
Oct 1, 2024 42.02 42.02 42.02 42.02 42.02 -
Sep 30, 2024 42.60 42.60 42.60 42.60 42.60 -
Sep 27, 2024 42.44 42.44 42.44 42.44 42.44 -
Sep 26, 2024 42.29 42.29 42.29 42.29 42.29 -
Sep 25, 2024 42.26 42.26 42.26 42.26 42.26 -
Sep 24, 2024 42.60 42.60 42.60 42.60 42.60 -
Sep 23, 2024 42.42 42.42 42.42 42.42 42.42 -
Sep 20, 2024 42.30 42.30 42.30 42.30 42.30 -
Sep 19, 2024 42.14 42.14 42.14 42.14 42.14 -
Sep 18, 2024 41.31 41.31 41.31 41.31 41.31 -
Sep 17, 2024 41.14 41.14 41.14 41.14 41.14 -
Sep 16, 2024 40.96 40.96 40.96 40.96 40.96 -
Sep 13, 2024 40.96 40.96 40.96 40.96 40.96 -
Sep 12, 2024 40.39 40.39 40.39 40.39 40.39 -
Sep 11, 2024 39.67 39.67 39.67 39.67 39.67 -
Sep 10, 2024 38.98 38.98 38.98 38.98 38.98 -
Sep 9, 2024 39.22 39.22 39.22 39.22 39.22 -
Sep 6, 2024 38.97 38.97 38.97 38.97 38.97 -
Sep 5, 2024 39.87 39.87 39.87 39.87 39.87 -
Sep 4, 2024 40.15 40.15 40.15 40.15 40.15 -
Sep 3, 2024 40.01 40.01 40.01 40.01 40.01 -
Aug 30, 2024 41.59 41.59 41.59 41.59 41.59 -
Aug 29, 2024 41.24 41.24 41.24 41.24 41.24 -
Aug 28, 2024 41.11 41.11 41.11 41.11 41.11 -
Aug 27, 2024 41.63 41.63 41.63 41.63 41.63 -
Aug 26, 2024 41.58 41.58 41.58 41.58 41.58 -
Aug 23, 2024 42.08 42.08 42.08 42.08 42.08 -
Aug 22, 2024 41.08 41.08 41.08 41.08 41.08 -
Aug 21, 2024 41.31 41.31 41.31 41.31 41.31 -
Aug 20, 2024 40.74 40.74 40.74 40.74 40.74 -
Aug 19, 2024 41.17 41.17 41.17 41.17 41.17 -
Aug 16, 2024 40.87 40.87 40.87 40.87 40.87 -
Aug 15, 2024 40.74 40.74 40.74 40.74 40.74 -
Aug 14, 2024 39.75 39.75 39.75 39.75 39.75 -
Aug 13, 2024 39.55 39.55 39.55 39.55 39.55 -
Aug 12, 2024 39.02 39.02 39.02 39.02 39.02 -
Aug 9, 2024 39.30 39.30 39.30 39.30 39.30 -
Aug 8, 2024 39.14 39.14 39.14 39.14 39.14 -
Aug 7, 2024 38.07 38.07 38.07 38.07 38.07 -
Aug 6, 2024 38.59 38.59 38.59 38.59 38.59 -
Aug 5, 2024 37.70 37.70 37.70 37.70 37.70 -
Aug 2, 2024 38.56 38.56 38.56 38.56 38.56 -
Aug 1, 2024 40.08 40.08 40.08 40.08 40.08 -
Jul 31, 2024 41.13 41.13 41.13 41.13 41.13 -
Jul 30, 2024 40.60 40.60 40.60 40.60 40.60 -
Jul 29, 2024 40.87 40.87 40.87 40.87 40.87 -
Jul 26, 2024 40.98 40.98 40.98 40.98 40.98 -
Jul 25, 2024 40.40 40.40 40.40 40.40 40.40 -
Jul 24, 2024 40.39 40.39 40.39 40.39 40.39 -
Jul 23, 2024 41.99 41.99 41.99 41.99 41.99 -
Jul 22, 2024 41.56 41.56 41.56 41.56 41.56 -
Jul 19, 2024 41.11 41.11 41.11 41.11 41.11 -
Jul 18, 2024 41.07 41.07 41.07 41.07 41.07 -
Jul 17, 2024 41.65 41.65 41.65 41.65 41.65 -
Jul 16, 2024 43.00 43.00 43.00 43.00 43.00 -
Jul 15, 2024 42.24 42.24 42.24 42.24 42.24 -
Jul 12, 2024 41.92 41.92 41.92 41.92 41.92 -
Jul 11, 2024 41.70 41.70 41.70 41.70 41.70 -
Jul 10, 2024 40.83 40.83 40.83 40.83 40.83 -
Jul 9, 2024 40.77 40.77 40.77 40.77 40.77 -
Jul 8, 2024 41.15 41.15 41.15 41.15 41.15 -
Jul 5, 2024 41.04 41.04 41.04 41.04 41.04 -
Jul 3, 2024 41.09 41.09 41.09 41.09 41.09 -
Jul 2, 2024 40.95 40.95 40.95 40.95 40.95 -
Jul 1, 2024 40.85 40.85 40.85 40.85 40.85 -
Jun 28, 2024 41.11 41.11 41.11 41.11 41.11 -
Jun 27, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 26, 2024 40.63 40.63 40.63 40.63 40.63 -
Jun 25, 2024 40.85 40.85 40.85 40.85 40.85 -
Jun 24, 2024 40.49 40.49 40.49 40.49 40.49 -
Jun 21, 2024 40.79 40.79 40.79 40.79 40.79 -
Jun 20, 2024 40.90 40.90 40.90 40.90 40.90 -
Jun 18, 2024 41.52 41.52 41.52 41.52 41.52 -
Jun 17, 2024 41.04 41.04 41.04 41.04 41.04 -
Jun 14, 2024 40.50 40.50 40.50 40.50 40.50 -
Jun 13, 2024 41.26 41.26 41.26 41.26 41.26 -
Jun 12, 2024 41.37 41.37 41.37 41.37 41.37 -
Jun 11, 2024 40.67 40.67 40.67 40.67 40.67 -
Jun 10, 2024 40.77 40.77 40.77 40.77 40.77 -
Jun 7, 2024 40.30 40.30 40.30 40.30 40.30 -
Jun 6, 2024 40.57 40.57 40.57 40.57 40.57 -
Jun 5, 2024 41.22 41.22 41.22 41.22 41.22 -
Jun 4, 2024 40.25 40.25 40.25 40.25 40.25 -
Jun 3, 2024 40.78 40.78 40.78 40.78 40.78 -
May 31, 2024 40.92 40.92 40.92 40.92 40.92 -
May 30, 2024 41.03 41.03 41.03 41.03 41.03 -
May 29, 2024 41.50 41.50 41.50 41.50 41.50 -
May 28, 2024 41.71 41.71 41.71 41.71 41.71 -
May 24, 2024 41.59 41.59 41.59 41.59 41.59 -
May 23, 2024 40.91 40.91 40.91 40.91 40.91 -
May 22, 2024 40.98 40.98 40.98 40.98 40.98 -
May 21, 2024 41.38 41.38 41.38 41.38 41.38 -
May 20, 2024 41.35 41.35 41.35 41.35 41.35 -
May 17, 2024 41.03 41.03 41.03 41.03 41.03 -
May 16, 2024 41.24 41.24 41.24 41.24 41.24 -
May 15, 2024 41.80 41.80 41.80 41.80 41.80 -
May 14, 2024 40.82 40.82 40.82 40.82 40.82 -
May 13, 2024 40.21 40.21 40.21 40.21 40.21 -
May 10, 2024 40.46 40.46 40.46 40.46 40.46 -
May 9, 2024 40.88 40.88 40.88 40.88 40.88 -
May 8, 2024 40.63 40.63 40.63 40.63 40.63 -
May 7, 2024 41.12 41.12 41.12 41.12 41.12 -
May 6, 2024 41.16 41.16 41.16 41.16 41.16 -
May 3, 2024 40.21 40.21 40.21 40.21 40.21 -
May 2, 2024 39.97 39.97 39.97 39.97 39.97 -
May 1, 2024 39.38 39.38 39.38 39.38 39.38 -
Apr 30, 2024 39.68 39.68 39.68 39.68 39.68 -
Apr 29, 2024 40.61 40.61 40.61 40.61 40.61 -
Apr 26, 2024 40.38 40.38 40.38 40.38 40.38 -
Apr 25, 2024 39.67 39.67 39.67 39.67 39.67 -
Apr 24, 2024 39.65 39.65 39.65 39.65 39.65 -
Apr 23, 2024 39.53 39.53 39.53 39.53 39.53 -
Apr 22, 2024 38.53 38.53 38.53 38.53 38.53 -
Apr 19, 2024 38.04 38.04 38.04 38.04 38.04 -
Apr 18, 2024 38.91 38.91 38.91 38.91 38.91 -
Apr 17, 2024 39.14 39.14 39.14 39.14 39.14 -
Apr 16, 2024 39.60 39.60 39.60 39.60 39.60 -
Apr 15, 2024 39.34 39.34 39.34 39.34 39.34 -
Apr 12, 2024 40.08 40.08 40.08 40.08 40.08 -
Apr 11, 2024 41.07 41.07 41.07 41.07 41.07 -
Apr 10, 2024 40.67 40.67 40.67 40.67 40.67 -
Apr 9, 2024 41.10 41.10 41.10 41.10 41.10 -
Apr 8, 2024 41.24 41.24 41.24 41.24 41.24 -
Apr 5, 2024 41.14 41.14 41.14 41.14 41.14 -
Apr 4, 2024 40.64 40.64 40.64 40.64 40.64 -
Apr 3, 2024 41.30 41.30 41.30 41.30 41.30 -
Apr 2, 2024 41.28 41.28 41.28 41.28 41.28 -
Apr 1, 2024 41.96 41.96 41.96 41.96 41.96 -
Mar 28, 2024 42.27 42.27 42.27 42.27 42.27 -
Mar 27, 2024 42.26 42.26 42.26 42.26 42.26 -
Mar 26, 2024 42.19 42.19 42.19 42.19 42.19 -
Mar 25, 2024 42.25 42.25 42.25 42.25 42.25 -
Mar 22, 2024 42.29 42.29 42.29 42.29 42.29 -
Mar 21, 2024 42.54 42.54 42.54 42.54 42.54 -
Mar 20, 2024 41.85 41.85 41.85 41.85 41.85 -
Mar 19, 2024 41.13 41.13 41.13 41.13 41.13 -
Mar 18, 2024 41.34 41.34 41.34 41.34 41.34 -
Mar 15, 2024 41.28 41.28 41.28 41.28 41.28 -
Mar 14, 2024 41.55 41.55 41.55 41.55 41.55 -
Mar 13, 2024 42.23 42.23 42.23 42.23 42.23 -
Mar 12, 2024 42.09 42.09 42.09 42.09 42.09 -
Mar 11, 2024 41.42 41.42 41.42 41.42 41.42 -
Mar 8, 2024 42.05 42.05 42.05 42.05 42.05 -
Mar 7, 2024 42.33 42.33 42.33 42.33 42.33 -
Mar 6, 2024 42.07 42.07 42.07 42.07 42.07 -
Mar 5, 2024 41.66 41.66 41.66 41.66 41.66 -
Mar 4, 2024 42.36 42.36 42.36 42.36 42.36 -
Mar 1, 2024 42.23 42.23 42.23 42.23 42.23 -
Feb 29, 2024 41.49 41.49 41.49 41.49 41.49 -
Feb 28, 2024 41.04 41.04 41.04 41.04 41.04 -
Feb 27, 2024 41.47 41.47 41.47 41.47 41.47 -
Feb 26, 2024 41.32 41.32 41.32 41.32 41.32 -
Feb 23, 2024 40.48 40.48 40.48 40.48 40.48 -
Feb 22, 2024 40.57 40.57 40.57 40.57 40.57 -
Feb 21, 2024 39.03 39.03 39.03 39.03 39.03 -
Feb 20, 2024 39.62 39.62 39.62 39.62 39.62 -
Feb 16, 2024 40.31 40.31 40.31 40.31 40.31 -
Feb 15, 2024 41.32 41.32 41.32 41.32 41.32 -
Feb 14, 2024 40.58 40.58 40.58 40.58 40.58 -
Feb 13, 2024 39.38 39.38 39.38 39.38 39.38 -
Feb 12, 2024 40.04 40.04 40.04 40.04 40.04 -
Feb 9, 2024 39.62 39.62 39.62 39.62 39.62 -
Feb 8, 2024 38.97 38.97 38.97 38.97 38.97 -
Feb 7, 2024 38.32 38.32 38.32 38.32 38.32 -
Feb 6, 2024 38.03 38.03 38.03 38.03 38.03 -
Feb 5, 2024 37.80 37.80 37.80 37.80 37.80 -
Feb 2, 2024 37.82 37.82 37.82 37.82 37.82 -
Feb 1, 2024 37.56 37.56 37.56 37.56 37.56 -
Jan 31, 2024 36.58 36.58 36.58 36.58 36.58 -
Jan 30, 2024 37.13 37.13 37.13 37.13 37.13 -
Jan 29, 2024 37.21 37.21 37.21 37.21 37.21 -
Jan 26, 2024 36.44 36.44 36.44 36.44 36.44 -
Jan 25, 2024 36.36 36.36 36.36 36.36 36.36 -
Jan 24, 2024 36.27 36.27 36.27 36.27 36.27 -
Jan 23, 2024 36.58 36.58 36.58 36.58 36.58 -
Jan 22, 2024 36.46 36.46 36.46 36.46 36.46 -
Jan 19, 2024 35.91 35.91 35.91 35.91 35.91 -
Jan 18, 2024 35.04 35.04 35.04 35.04 35.04 -
Jan 17, 2024 34.84 34.84 34.84 34.84 34.84 -
Jan 16, 2024 35.06 35.06 35.06 35.06 35.06 -
Jan 12, 2024 35.04 35.04 35.04 35.04 35.04 -
Jan 11, 2024 34.97 34.97 34.97 34.97 34.97 -
Jan 10, 2024 34.96 34.96 34.96 34.96 34.96 -
Jan 9, 2024 34.87 34.87 34.87 34.87 34.87 -
Jan 8, 2024 34.97 34.97 34.97 34.97 34.97 -
Jan 5, 2024 33.95 33.95 33.95 33.95 33.95 -
Jan 4, 2024 33.92 33.92 33.92 33.92 33.92 -
Jan 3, 2024 33.81 33.81 33.81 33.81 33.81 -
Jan 2, 2024 34.91 34.91 34.91 34.91 34.91 -
Dec 29, 2023 35.38 35.38 35.38 35.38 35.38 -
Dec 28, 2023 35.76 35.76 35.76 35.76 35.76 -
Dec 27, 2023 35.81 35.81 35.81 35.81 35.81 -
Dec 26, 2023 35.77 35.77 35.77 35.77 35.77 -
Dec 22, 2023 35.51 35.51 35.51 35.51 35.51 -
Dec 21, 2023 35.46 35.46 35.46 35.46 35.46 -
Dec 20, 2023 34.80 34.80 34.80 34.80 34.80 -
Dec 19, 2023 35.60 35.60 35.60 35.60 35.60 -
Dec 18, 2023 35.08 35.08 35.08 35.08 35.08 -
Dec 15, 2023 34.69 34.69 34.69 34.69 34.69 -
Dec 14, 2023 34.75 34.75 34.75 34.75 34.75 -
Dec 13, 2023 34.11 34.11 34.11 34.11 34.11 -
Dec 12, 2023 33.19 33.19 33.19 33.19 33.19 -
Dec 11, 2023 32.99 32.99 32.99 32.99 32.99 -
Dec 8, 2023 32.74 32.74 32.74 32.74 32.74 -
Dec 7, 2023 32.42 32.42 32.42 32.42 32.42 -
Dec 6, 2023 32.31 32.31 32.31 32.31 32.31 -
Dec 5, 2023 32.49 32.49 32.49 32.49 32.49 -
Dec 4, 2023 32.96 32.96 32.96 32.96 32.96 -
Dec 1, 2023 32.74 32.74 32.74 32.74 32.74 -
Nov 30, 2023 31.99 31.99 31.99 31.99 31.99 -
Nov 29, 2023 32.11 32.11 32.11 32.11 32.11 -
Nov 28, 2023 31.92 31.92 31.92 31.92 31.92 -
Nov 27, 2023 32.05 32.05 32.05 32.05 32.05 -
Nov 24, 2023 32.03 32.03 32.03 32.03 32.03 -
Nov 22, 2023 31.95 31.95 31.95 31.95 31.95 -
Nov 21, 2023 31.82 31.82 31.82 31.82 31.82 -
Nov 20, 2023 32.16 32.16 32.16 32.16 32.16 -
Nov 17, 2023 31.85 31.85 31.85 31.85 31.85 -
Nov 16, 2023 31.55 31.55 31.55 31.55 31.55 -
Nov 15, 2023 31.91 31.91 31.91 31.91 31.91 -
Nov 14, 2023 31.94 31.94 31.94 31.94 31.94 -
Nov 13, 2023 30.47 30.47 30.47 30.47 30.47 -
Nov 10, 2023 30.53 30.53 30.53 30.53 30.53 -
Nov 9, 2023 30.11 30.11 30.11 30.11 30.11 -
Nov 8, 2023 30.41 30.41 30.41 30.41 30.41 -
Nov 7, 2023 30.52 30.52 30.52 30.52 30.52 -
Nov 6, 2023 30.27 30.27 30.27 30.27 30.27 -
Nov 3, 2023 30.23 30.23 30.23 30.23 30.23 -
Nov 2, 2023 29.51 29.51 29.51 29.51 29.51 -
Nov 1, 2023 29.24 29.24 29.24 29.24 29.24 -
Oct 31, 2023 29.06 29.06 29.06 29.06 29.06 -
Oct 30, 2023 28.88 28.88 28.88 28.88 28.88 -
Oct 27, 2023 28.84 28.84 28.84 28.84 28.84 -
Oct 26, 2023 28.94 28.94 28.94 28.94 28.94 -

Related Tickers