Nasdaq · FMTM · ETF
MarketDesk Focused U.S. Momentum ETF (FMTM) ETF price history
Every Nasdaq trading session of MarketDesk Focused U.S. Momentum ETF from Mar 20, 2025 to Sep 29, 2026: 384 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMTM adjusted close, 2025 to 2026
- $43.64
- All time high, 2026
- $48.00
- 52 week high, $28.84 low
- 384
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FMTM key facts
- MarketDesk Focused U.S. Momentum ETF (FMTM) closed at $38.95 on Sep 29, 2026 on Nasdaq.
- FMTM's all time high close is $43.64, set on Jun 30, 2026; its all time low close is $23.19 on Apr 8, 2025.
- FMTM's 52 week range is $28.84 to $48.00.
- FMTM returned +31.3% over the year to Sep 29, 2026.
- Since Mar 20, 2025 FMTM returned +55%, +33.2% a year compounded.
- FMTM's deepest drawdown was -15.4% from Jun 30, 2026 to Jul 29, 2026.
- DataCedar holds 384 daily sessions of FMTM history from Mar 20, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FMTM price chart, 2025 to 2026
FMTM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -9.2% |
| 6 months | +14.3% |
| Year to date | +20.0% |
| 1 year | +31.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 20, 2025 | +55.0% |
| Compound annual growth, 1.5 years | +33.2% |
FMTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.64 on Jun 30, 2026
- All time low close
- $23.19 on Apr 8, 2025
- 52 week high
- $48.00 on Jun 9, 2026
- 52 week low
- $28.84 on Oct 10, 2025
- Deepest drawdown
- -15.4% from Jun 30, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +4.8% on Mar 31, 2026
- Worst single session
- -6.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 56%
FMTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 20, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.53 | $48.00 | $32.53 | $38.95 | +21.2% | 26.2M | 186 |
| 2025 | $25.07 | $32.91 | $22.89 | $32.14 | n/a | 2.2M | 198 |
FMTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.95 | -1.0% |
| August 2026 | $39.33 | +2.4% |
| July 2026 | $38.40 | -12.0% |
| June 2026 | $43.64 | +7.4% |
| May 2026 | $40.63 | +2.8% |
| April 2026 | $39.54 | +13.7% |
| March 2026 | $34.76 | -6.5% |
| February 2026 | $37.19 | +5.5% |
| January 2026 | $35.23 | +9.6% |
| December 2025 | $32.14 | +0.4% |
| November 2025 | $32.02 | +1.9% |
| October 2025 | $31.42 | +5.3% |
About the FMTM data
Daily bars. 384 sessions from Mar 20, 2025 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FMHI First Trust Municipal High Income ETF
- FMNB Farmers National Banc Corp. /Oh/
- FMST Foremost Clean Energy Ltd.
- FMSTW Foremost Clean Energy Ltd.
- FMUB Fidelity Municipal Bond Opportunities ETF
- FMUN Fidelity Systematic Municipal Bond Index ETF
- FNGR FingerMotion, Inc.
- FNK First Trust Mid Cap Value AlphaDEX Fund
Common questions
FMTM share price history
