Skip to main content

FullerThaler Behavioral Growth ETF

FTGNASDAQFullerThalerEquity

$23.62Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$3.12M
Expense ratio
0.79%
Dividend yield
-
Holdings
48
52-week range
$22.88$25.02
Volume (live)
-
Avg. volume (3M)
7.69K

FTG ETF Historical Prices: FullerThaler Behavioral Growth ETF

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

FTG Historical Price Chart: Trends & Patterns

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

Loading chart...

FTG 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 · Daily42 records
Showing 1-42 of 42
Scroll for more columns
FTG 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 15, 202623.2823.6223.2723.6223.626.07K
Oct 14, 202623.9723.9723.5323.5423.547.77K
Oct 13, 202624.3024.3724.1924.3624.368.10K
Oct 12, 202624.5724.5724.3624.4324.436.67K
Oct 9, 202624.7224.8624.7224.8624.865.04K
Oct 8, 202624.7024.7024.3024.4924.497.46K
Oct 7, 202624.6724.7024.6724.7024.707.39K
Oct 6, 202624.9424.9624.9124.9224.929.46K
Oct 5, 202624.7324.8024.7324.7324.735.85K
Oct 2, 202624.6425.0224.5924.6424.6414.87K
Oct 1, 202623.9424.2923.9424.2224.225.59K
Sep 30, 202623.9323.9723.9323.9423.945.14K
Sep 29, 202623.8123.8923.7623.8923.896.72K
Sep 28, 202623.7523.9023.7523.7723.7722.39K
Sep 25, 202624.1624.1824.0524.0624.067.38K
Sep 24, 202623.8924.1023.8324.0724.078.31K
Sep 23, 202623.9624.1723.9624.1424.142.42K
Sep 22, 202624.0424.1624.0424.1524.1511.18K
Sep 21, 202623.7823.9123.7823.8623.863.13K
Sep 18, 202623.3923.6123.3823.6123.615.72K
Sep 17, 202623.4723.5023.4023.4123.419.31K
Sep 16, 202623.1723.2323.0123.0123.018.26K
Sep 15, 202622.9522.9622.8822.8822.889.72K
Sep 14, 202622.9823.1822.9823.1823.187.32K
Sep 11, 202623.4723.6223.4723.6223.625.34K
Sep 10, 202623.2423.4623.1723.1723.1711.01K
Sep 9, 202623.7623.7623.5023.5023.5013.14K
Sep 8, 202623.6723.6923.6623.6923.694.51K
Sep 4, 202623.6923.6923.6023.6823.68454
Sep 3, 202623.4523.4723.4523.4723.475.06K
Sep 2, 202623.0723.0723.0723.0723.07200
Sep 1, 202623.1523.1623.0323.0323.039.02K
Aug 31, 202623.5823.5823.5223.5223.521.82K
Aug 28, 202623.8723.8723.5223.5223.526.58K
Aug 27, 202624.0124.0123.9924.0024.006.74K
Aug 26, 202623.8023.8023.7923.7923.795.16K
Aug 25, 202623.6823.6823.5223.6323.638.98K
Aug 24, 202623.5723.6223.5723.5723.579.70K
Aug 21, 202623.8723.9123.8723.9123.919.91K
Aug 20, 202623.9923.9923.7623.7623.769.57K
Aug 19, 202624.0524.0724.0024.0024.0021.06K
Aug 18, 202624.4324.4524.3724.3724.3720.50K
Show:
of 42

Source: Daily exchange trading data. Data as of Oct 15, 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 FullerThaler Behavioral Growth ETF Historical Prices

What is OHLC data for FTG?

OHLC stands for Open, High, Low, Close - the four key price points for FTG 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 FTG?

The adjusted close price for FTG 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 FTG price history go?

FTG historical price data is available from the ETF's inception on Aug 17, 2026. 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 FTG data?

FTG 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 FTG?

Trading volume for FTG 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.