First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
31.31
-0.39 (-1.22%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 31.44 | 31.45 | 31.31 | 31.34 | 31.34 | -1.14% | 5,659 |
| Oct 30, 2024 | 31.70 | 31.83 | 31.70 | 31.70 | 31.70 | -0.28% | 2,800 |
| Oct 29, 2024 | 31.78 | 31.83 | 31.78 | 31.79 | 31.79 | 0.22% | 1,800 |
| Oct 28, 2024 | 31.78 | 31.78 | 31.72 | 31.72 | 31.72 | 0.51% | 1,523 |
| Oct 25, 2024 | 31.86 | 31.86 | 31.56 | 31.56 | 31.56 | -0.88% | 6,200 |
| Oct 24, 2024 | 31.80 | 31.96 | 31.78 | 31.84 | 31.84 | 0.09% | 9,601 |
| Oct 23, 2024 | 31.91 | 31.91 | 31.71 | 31.81 | 31.81 | -0.56% | 4,617 |
| Oct 22, 2024 | 31.94 | 31.99 | 31.85 | 31.99 | 31.99 | -0.37% | 2,300 |
| Oct 21, 2024 | 32.12 | 32.12 | 32.06 | 32.11 | 32.11 | -0.31% | 1,928 |
| Oct 18, 2024 | 31.99 | 32.24 | 31.99 | 32.21 | 32.21 | 0.56% | 12,900 |
| Oct 17, 2024 | 32.02 | 32.09 | 32.02 | 32.03 | 32.03 | -0.06% | 7,307 |
| Oct 16, 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 32.05 | 0.60% | 2,716 |
| Oct 15, 2024 | 32.10 | 32.11 | 31.86 | 31.86 | 31.86 | -0.53% | 8,900 |
| Oct 14, 2024 | 32.00 | 32.09 | 32.00 | 32.03 | 32.03 | 0.63% | 2,142 |
| Oct 11, 2024 | 31.55 | 31.83 | 31.55 | 31.83 | 31.83 | 1.11% | 3,000 |
| Oct 10, 2024 | 31.42 | 31.50 | 31.42 | 31.48 | 31.48 | -0.22% | 1,029 |
| Oct 9, 2024 | 31.32 | 31.55 | 31.32 | 31.55 | 31.55 | 0.80% | 1,100 |
| Oct 8, 2024 | 31.08 | 31.30 | 31.06 | 31.30 | 31.30 | 1.26% | 2,900 |
| Oct 7, 2024 | 31.06 | 31.15 | 30.91 | 30.91 | 30.91 | -1.06% | 3,233 |
| Oct 4, 2024 | 31.11 | 31.24 | 31.06 | 31.24 | 31.24 | 0.68% | 1,314 |
| Oct 3, 2024 | 31.03 | 31.06 | 30.98 | 31.03 | 31.03 | -0.03% | 3,419 |
| Oct 2, 2024 | 30.80 | 31.07 | 30.80 | 31.04 | 31.04 | 0.39% | 1,900 |
| Oct 1, 2024 | 30.82 | 31.00 | 30.82 | 30.92 | 30.92 | -0.58% | 3,900 |
| Sep 30, 2024 | 31.02 | 31.10 | 30.91 | 31.10 | 31.10 | 0.16% | 3,311 |
| Sep 27, 2024 | 31.17 | 31.17 | 31.05 | 31.05 | 31.05 | -0.06% | 1,700 |
| Sep 26, 2024 | 31.07 | 31.08 | 31.06 | 31.07 | 31.07 | -0.03% | 7,542 |
| Sep 25, 2024 | 31.13 | 31.15 | 31.07 | 31.08 | 31.01 | 0.03% | 72,300 |
| Sep 24, 2024 | 31.05 | 31.09 | 31.04 | 31.07 | 31.00 | 0.03% | 3,200 |
| Sep 23, 2024 | 31.00 | 31.08 | 31.00 | 31.06 | 30.99 | 0.58% | 5,128 |
| Sep 20, 2024 | 30.64 | 30.88 | 30.64 | 30.88 | 30.81 | 0.42% | 5,423 |
| Sep 19, 2024 | 30.73 | 30.84 | 30.65 | 30.75 | 30.68 | 1.35% | 12,400 |
| Sep 18, 2024 | 30.46 | 30.58 | 30.32 | 30.34 | 30.27 | -0.56% | 3,900 |
| Sep 17, 2024 | 30.60 | 30.69 | 30.51 | 30.51 | 30.44 | -0.16% | 4,900 |
| Sep 16, 2024 | 30.48 | 30.58 | 30.45 | 30.56 | 30.49 | 0.66% | 4,700 |
| Sep 13, 2024 | 30.25 | 30.43 | 30.25 | 30.36 | 30.29 | 0.83% | 7,500 |
| Sep 12, 2024 | 29.89 | 30.21 | 29.80 | 30.11 | 30.04 | 0.57% | 9,704 |
| Sep 11, 2024 | 29.37 | 29.94 | 29.12 | 29.94 | 29.87 | 0.84% | 10,237 |
| Sep 10, 2024 | 29.54 | 29.69 | 29.46 | 29.69 | 29.62 | 0.51% | 3,100 |
| Sep 9, 2024 | 29.36 | 29.61 | 29.36 | 29.54 | 29.47 | 1.48% | 4,129 |
| Sep 6, 2024 | 29.52 | 29.52 | 29.07 | 29.11 | 29.04 | -1.29% | 4,108 |
| Sep 5, 2024 | 29.72 | 29.72 | 29.49 | 29.49 | 29.43 | -0.64% | 3,200 |
| Sep 4, 2024 | 29.78 | 29.78 | 29.58 | 29.68 | 29.62 | 0.03% | 6,000 |
| Sep 3, 2024 | 29.74 | 29.74 | 29.62 | 29.67 | 29.60 | -0.87% | 700 |
| Aug 30, 2024 | 29.81 | 29.93 | 29.80 | 29.93 | 29.86 | 0.61% | 1,926 |
| Aug 29, 2024 | 29.68 | 29.86 | 29.68 | 29.75 | 29.68 | 0.37% | 3,300 |
| Aug 28, 2024 | 29.74 | 29.75 | 29.56 | 29.64 | 29.57 | 0.07% | 1,500 |
| Aug 27, 2024 | 29.53 | 29.65 | 29.53 | 29.62 | 29.55 | 0.03% | 7,529 |
| Aug 26, 2024 | 29.67 | 29.77 | 29.60 | 29.61 | 29.55 | 0.10% | 7,600 |
| Aug 23, 2024 | 29.37 | 29.58 | 29.37 | 29.58 | 29.51 | 1.48% | 2,100 |
| Aug 22, 2024 | 29.21 | 29.21 | 29.15 | 29.15 | 29.08 | -0.34% | 1,000 |
| Aug 21, 2024 | 29.17 | 29.25 | 29.16 | 29.25 | 29.19 | 0.58% | 3,600 |
| Aug 20, 2024 | 29.06 | 29.10 | 29.04 | 29.08 | 29.01 | -0.21% | 8,500 |
| Aug 19, 2024 | 28.87 | 29.14 | 28.87 | 29.14 | 29.07 | 0.87% | 4,935 |
| Aug 16, 2024 | 28.84 | 28.89 | 28.81 | 28.89 | 28.83 | 0.35% | 2,414 |
| Aug 15, 2024 | 28.72 | 28.84 | 28.72 | 28.79 | 28.72 | 0.98% | 14,100 |
| Aug 14, 2024 | 28.39 | 28.51 | 28.39 | 28.51 | 28.45 | 0.35% | 6,008 |
| Aug 13, 2024 | 28.23 | 28.41 | 28.23 | 28.41 | 28.34 | 0.96% | 2,600 |
| Aug 12, 2024 | 28.38 | 28.38 | 28.13 | 28.14 | 28.08 | -0.74% | 4,508 |
| Aug 9, 2024 | 28.38 | 28.43 | 28.30 | 28.35 | 28.29 | -0.18% | 600 |
| Aug 8, 2024 | 28.03 | 28.42 | 28.03 | 28.40 | 28.33 | 1.50% | 5,600 |
| Aug 7, 2024 | 28.28 | 28.50 | 27.98 | 27.98 | 27.92 | -0.71% | 66,944 |
| Aug 6, 2024 | 28.13 | 28.41 | 28.13 | 28.18 | 28.11 | 0.86% | 15,120 |
| Aug 5, 2024 | 27.39 | 28.18 | 27.39 | 27.94 | 27.87 | -2.82% | 8,309 |
| Aug 2, 2024 | 29.12 | 29.12 | 28.61 | 28.75 | 28.69 | -3.72% | 6,000 |
| Aug 1, 2024 | 30.22 | 30.22 | 29.73 | 29.86 | 29.80 | -3.74% | 2,800 |
| Jul 31, 2024 | 31.07 | 31.18 | 31.00 | 31.02 | 30.95 | 2.07% | 4,543 |
| Jul 30, 2024 | 30.72 | 30.72 | 30.39 | 30.39 | 30.32 | -0.88% | 3,835 |
| Jul 29, 2024 | 30.73 | 30.78 | 30.60 | 30.66 | 30.59 | -0.03% | 13,400 |
| Jul 26, 2024 | 30.64 | 30.83 | 30.63 | 30.67 | 30.60 | 1.15% | 2,500 |
| Jul 25, 2024 | 30.38 | 30.81 | 30.31 | 30.32 | 30.25 | -0.88% | 10,200 |
| Jul 24, 2024 | 31.30 | 31.30 | 30.59 | 30.59 | 30.52 | -3.01% | 10,900 |
| Jul 23, 2024 | 31.65 | 31.69 | 31.54 | 31.54 | 31.47 | -0.19% | 5,000 |
| Jul 22, 2024 | 31.31 | 31.62 | 31.19 | 31.60 | 31.53 | 1.44% | 3,211 |
| Jul 19, 2024 | 31.29 | 31.29 | 31.15 | 31.15 | 31.08 | -0.48% | 1,700 |
| Jul 18, 2024 | 31.41 | 31.46 | 31.23 | 31.30 | 31.23 | -1.01% | 4,300 |
| Jul 17, 2024 | 32.10 | 32.10 | 31.62 | 31.62 | 31.55 | -2.47% | 23,600 |
| Jul 16, 2024 | 32.17 | 32.45 | 32.17 | 32.42 | 32.35 | 1.34% | 3,500 |
| Jul 15, 2024 | 32.11 | 32.23 | 31.99 | 31.99 | 31.92 | 0.13% | 9,613 |
| Jul 12, 2024 | 31.81 | 32.08 | 31.81 | 31.95 | 31.87 | 0.73% | 3,600 |
| Jul 11, 2024 | 31.82 | 31.85 | 31.66 | 31.72 | 31.65 | -0.09% | 6,900 |
| Jul 10, 2024 | 31.47 | 31.75 | 31.44 | 31.75 | 31.68 | 1.11% | 2,100 |
| Jul 9, 2024 | 31.47 | 31.58 | 31.40 | 31.40 | 31.33 | 0.03% | 7,200 |
| Jul 8, 2024 | 31.16 | 31.40 | 31.16 | 31.39 | 31.32 | 0.84% | 3,037 |
| Jul 5, 2024 | 31.06 | 31.13 | 31.06 | 31.13 | 31.06 | -0.10% | 1,742 |
| Jul 3, 2024 | 31.04 | 31.16 | 31.04 | 31.16 | 31.09 | 0.35% | 5,617 |
| Jul 2, 2024 | 30.91 | 31.05 | 30.88 | 31.05 | 30.98 | 0.49% | 9,314 |
| Jul 1, 2024 | 31.16 | 31.16 | 30.88 | 30.90 | 30.83 | -0.42% | 3,500 |
| Jun 28, 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 30.96 | 0.10% | 2,643 |
| Jun 27, 2024 | 30.98 | 31.04 | 30.96 | 31.00 | 30.93 | -0.51% | 3,900 |
| Jun 26, 2024 | 31.09 | 31.16 | 31.06 | 31.16 | 31.03 | -0.67% | 3,900 |
| Jun 25, 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.23 | -0.48% | 3,800 |
| Jun 24, 2024 | 31.44 | 31.60 | 31.44 | 31.52 | 31.38 | 0.45% | 1,200 |
| Jun 21, 2024 | 31.29 | 31.38 | 31.29 | 31.38 | 31.25 | -0.13% | 1,500 |
| Jun 20, 2024 | 31.43 | 31.54 | 31.39 | 31.42 | 31.28 | -0.29% | 9,400 |
| Jun 18, 2024 | 31.35 | 31.52 | 31.35 | 31.51 | 31.37 | 0.57% | 2,200 |
| Jun 17, 2024 | 30.97 | 31.33 | 30.95 | 31.33 | 31.20 | 1.10% | 1,800 |
| Jun 14, 2024 | 31.03 | 31.03 | 30.85 | 30.99 | 30.85 | -0.55% | 3,545 |
| Jun 13, 2024 | 31.12 | 31.17 | 30.96 | 31.16 | 31.02 | -0.13% | 4,200 |
| Jun 12, 2024 | 31.32 | 31.40 | 31.20 | 31.20 | 31.07 | 0.55% | 1,818 |
| Jun 11, 2024 | 30.97 | 31.03 | 30.93 | 31.03 | 30.89 | -0.35% | 509 |