Skip to main content
ETFT logo

Fundsmith Equity ETF

ETFTNYSEARCAFundsmithEquity

$10.26Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$7.57M
Expense ratio
1.00%
Dividend yield
-
Holdings
30
52-week range
$8.72$11.14
Volume (live)
-
Avg. volume (3M)
1.76K

ETFT ETF Historical Prices: Fundsmith Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ETFT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ETFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ETFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.3410.3410.2610.2610.26623
Oct 15, 202610.2610.3210.2610.3210.321.43K
Oct 14, 202610.1410.1610.1410.1510.15822
Oct 13, 202610.2510.2510.2210.2210.22300
Oct 12, 202610.1710.2010.1310.1610.161.09K
Oct 9, 202610.1510.1510.1210.1310.131.19K
Oct 8, 202610.0210.0310.0210.0310.035.08K
Oct 7, 20269.979.979.979.979.97169
Oct 6, 202610.0010.0210.0010.0210.02566
Oct 5, 20269.919.979.919.979.97333
Oct 2, 20269.849.849.849.849.84349
Oct 1, 20269.839.869.779.809.80895
Sep 30, 20269.859.859.849.849.84244
Sep 29, 20269.879.889.849.889.881.57K
Sep 28, 20269.849.879.849.879.871.38K
Sep 25, 20269.849.929.849.919.919.57K
Sep 24, 20269.859.889.859.889.88281
Sep 23, 20269.889.889.829.869.866.29K
Sep 22, 20269.949.949.859.889.871.22K
Sep 21, 20269.839.929.839.929.92210
Sep 18, 20269.879.879.809.809.801.24K
Sep 17, 20269.849.879.849.879.87550
Sep 16, 20269.869.939.849.849.846.22K
Sep 15, 20269.859.859.859.859.8560
Sep 14, 20269.839.919.839.909.90864
Sep 11, 20269.769.829.769.819.81406
Sep 10, 20269.749.759.749.759.75279
Sep 9, 20269.779.779.779.779.7719
Sep 8, 20269.949.949.859.869.869.33K
Sep 4, 202610.0710.0710.0110.0110.01267
Sep 3, 202610.0910.1110.0710.0710.07461
Sep 2, 20269.9710.079.9710.0310.031.08K
Sep 1, 202610.1110.119.999.999.999.38K
Aug 31, 202610.1810.1810.1310.1310.13322
Aug 28, 202610.2110.2110.2110.2110.21112
Aug 27, 202610.1810.2110.1810.2110.211.67K
Aug 26, 202610.1410.1410.1410.1410.1494
Aug 25, 202610.1010.1610.1010.1610.16254
Aug 24, 202610.1010.1010.1010.1010.10227
Aug 21, 202610.0710.0710.0410.0610.065.12K
Aug 20, 202610.0310.0310.0310.0310.0371
Aug 19, 202610.0710.0710.0710.0710.0776
Aug 18, 202610.0510.059.989.989.98589
Aug 17, 202610.0310.0310.0110.0110.01146
Aug 14, 202610.1610.1610.1610.1610.16106
Aug 13, 202610.1710.1810.1710.1810.181.81K
Aug 12, 202610.1010.1010.1010.1010.1087
Aug 11, 202610.1610.1610.1610.1610.1620
Aug 10, 202610.1710.1910.1710.1710.17308
Aug 7, 202610.0710.1510.0710.1510.151.42K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Fundsmith Equity ETF Historical Prices

What is OHLC data for ETFT?

OHLC stands for Open, High, Low, Close - the four key price points for ETFT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ETFT?

The adjusted close price for ETFT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ETFT price history go?

ETFT historical price data is available from the ETF's inception on Dec 1, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ETFT data?

ETFT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ETFT?

Trading volume for ETFT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.