Daily trading records

MarketDesk Focused U.S. Momentum ETF Historical Stock Prices by Trading Day

MarketDesk Focused U.S. Momentum ETF daily open, high, low, close, volume and p…

Direct answer

Review 60 recent trading days for MarketDesk Focused U.S. Momentum ETF.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free MarketDesk Focused U.S. Momentum ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review MarketDesk Focused U.S. Momentum ETF's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.08%

From the August 25, 2026 close of $38.5856 to $38.555 on September 1, 2026.

20-session performance

-3.76%

From the August 4, 2026 close of $40.06 to $38.555 on September 1, 2026.

60-session performance

-4.23%

From the June 5, 2026 close of $40.26 to $38.555 on September 1, 2026.

MarketDesk Focused U.S. Momentum ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$39.25$39.33$38.44$38.555353,930-$0.775 (-1.97%)
$39.25$39.57$39.09$39.33287,741+$0.0434 (+0.11%)
$40.10$40.10$39.27$39.2866135,090-$0.9434 (-2.35%)
$39.81$40.23$39.7512$40.23174,797+$1.1899 (+3.05%)
$38.32$39.11$38.2318$39.040199,372+$0.4545 (+1.18%)
$38.68$38.72$38.32$38.5856147,512+$0.2128 (+0.55%)
$38.47$38.559$38.17$38.3728164,168-$0.3728 (-0.96%)
$38.72$38.81$38.295$38.7456232,245+$0.3183 (+0.83%)
$38.33$38.78$38.17$38.4273148,253-$0.0857 (-0.22%)
$39.60$39.6046$38.40$38.513287,578-$0.787 (-2.00%)
$39.33$39.65$39.10$39.30192,992-$0.52 (-1.31%)
$40.11$40.135$39.795$39.82181,221-$0.13 (-0.33%)
$40.44$40.45$39.84$39.95172,789-$0.3755 (-0.93%)
$39.83$40.39$39.83$40.3255212,837+$0.7031 (+1.77%)
$39.51$39.7484$39.455$39.6224200,160+$0.4424 (+1.13%)
$39.51$39.51$39.12$39.18159,245-$0.2532 (-0.64%)
$39.23$39.83$39.23$39.4332370,943+$0.2432 (+0.62%)
$39.20$39.368$38.95$39.19173,920+$0.52 (+1.34%)
$38.65$39.04$38.445$38.67227,295-$0.73 (-1.85%)
$39.96$40.16$39.38$39.40185,073-$0.66 (-1.65%)
$39.41$40.13$39.28$40.06331,854+$1.11 (+2.85%)
$38.50$39.07$38.10$38.95197,800+$0.55 (+1.43%)
$38.69$38.79$38.00$38.40207,516+$0.44 (+1.16%)
$37.94$38.06$37.41$37.96156,237+$1.04 (+2.82%)
$37.41$37.785$36.7051$36.92269,264-$0.49 (-1.31%)
$37.40$37.595$36.72$37.41233,888-$0.53 (-1.40%)
$38.70$38.71$37.18$37.94239,986-$0.41 (-1.07%)
$39.04$39.04$38.17$38.35202,468-$0.87 (-2.22%)
$39.22$39.64$39.015$39.22124,859-$0.17 (-0.43%)
$38.94$39.69$38.94$39.39111,509+$0.06 (+0.15%)
$38.86$39.45$38.785$39.33137,327+$1.30 (+3.42%)
$38.58$38.9736$37.96$38.03225,622-$0.29 (-0.76%)
$37.69$38.6901$37.20$38.32167,992-$0.18 (-0.47%)
$39.31$39.445$38.315$38.50329,613-$1.32 (-3.31%)
$40.78$40.78$39.12$39.82167,545-$0.69 (-1.70%)
$40.65$40.915$40.35$40.51193,462+$0.71 (+1.78%)
$40.25$40.29$39.64$39.80202,559-$0.86 (-2.12%)
$40.75$40.86$40.32$40.66197,587-$0.27 (-0.66%)
$40.84$41.35$40.83$40.93167,896+$1.10 (+2.76%)
$39.47$40.07$39.12$39.83199,368+$0.07 (+0.18%)
$40.42$40.42$39.132$39.76307,122-$1.44 (-3.50%)
$40.95$41.85$40.92$41.20320,679+$0.63 (+1.55%)
$42.38$42.44$40.0557$40.57472,863-$1.72 (-4.07%)
$42.91$42.93$42.195$42.29339,693-$1.35 (-3.09%)
$42.82$43.8066$42.82$43.64413,169+$0.76 (+1.77%)
$41.62$42.88$41.04$42.88342,528+$1.44 (+3.47%)
$42.01$42.01$41.17$41.44190,235-$1.1621 (-2.73%)
$42.83$43.01$42.05$42.6021347,698+$0.7321 (+1.75%)
$42.02$42.4392$41.36$41.87261,745-$0.08 (-0.19%)
$41.93$42.39$41.53$41.95218,628-$1.49 (-3.43%)
$42.67$43.71$42.67$43.44352,520+$0.94 (+2.21%)
$42.26$42.50$41.92$42.50217,822+$1.04 (+2.51%)
$41.77$42.28$41.40$41.46225,565-$0.10 (-0.24%)
$42.33$42.54$41.48$41.56249,822-$0.70 (-1.66%)
$42.55$42.5664$42.09$42.26450,163+$0.8237 (+1.99%)
$41.31$41.75$41.05$41.4363189,360+$0.3463 (+0.84%)
$40.09$42.50$39.90$41.09251,918+$1.45 (+3.66%)
$40.19$40.77$39.5801$39.64185,823-$0.89 (-2.20%)
$41.17$48.00$38.95$40.53208,100-$0.13 (-0.32%)
$40.89$41.0599$40.5537$40.66144,401+$0.40 (+0.99%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the MarketDesk Focused U.S. Momentum ETF company profile.Review MarketDesk Focused U.S. Momentum ETF valuation and profitability metrics.

Read the frequently asked questions.

What is MarketDesk Focused U.S. Momentum ETF's latest verified closing price?

MarketDesk Focused U.S. Momentum ETF closed at $38.555 on September 1, 2026.

What period does MarketDesk Focused U.S. Momentum ETF's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in MarketDesk Focused U.S. Momentum ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does MarketDesk Focused U.S. Momentum ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for MarketDesk Focused U.S. Momentum ETF's daily prices?

Daily aggregate prices are provided by Polygon.