First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
36.65
+0.24 (0.65%)
At close: Apr 15, 2026, 4:00 PM EDT
36.65
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 36.50 | 36.67 | 36.50 | 36.67 | - | 0.70% | 536 |
| Apr 14, 2026 | 36.46 | 36.52 | 36.41 | 36.41 | 36.41 | 0.27% | 7,497 |
| Apr 13, 2026 | 35.83 | 36.32 | 35.83 | 36.32 | 36.32 | 1.61% | 951 |
| Apr 10, 2026 | 35.78 | 35.78 | 35.72 | 35.74 | 35.74 | -1.05% | 594 |
| Apr 9, 2026 | 36.14 | 36.16 | 36.12 | 36.12 | 36.12 | -0.61% | 890 |
| Apr 8, 2026 | 36.28 | 36.34 | 36.25 | 36.34 | 36.34 | 1.25% | 1,005 |
| Apr 7, 2026 | 35.85 | 35.89 | 35.81 | 35.89 | 35.89 | -0.23% | 1,356 |
| Apr 6, 2026 | 35.86 | 35.98 | 35.86 | 35.98 | 35.98 | 0.35% | 615 |
| Apr 2, 2026 | 35.96 | 35.96 | 35.73 | 35.85 | 35.85 | 0.23% | 1,882 |
| Apr 1, 2026 | 35.88 | 35.88 | 35.77 | 35.77 | 35.77 | 0.28% | 8,898 |
| Mar 31, 2026 | 35.37 | 35.67 | 35.37 | 35.67 | 35.67 | 1.45% | 1,594 |
| Mar 30, 2026 | 35.31 | 35.33 | 35.04 | 35.16 | 35.16 | 0.16% | 1,688 |
| Mar 27, 2026 | 35.36 | 35.39 | 35.04 | 35.10 | 35.10 | -0.93% | 2,745 |
| Mar 26, 2026 | 35.68 | 35.68 | 35.43 | 35.43 | 35.43 | -0.82% | 2,785 |
| Mar 25, 2026 | 35.74 | 35.76 | 35.72 | 35.72 | 35.66 | 0.67% | 1,649 |
| Mar 24, 2026 | 35.23 | 35.49 | 35.23 | 35.49 | 35.42 | 0.21% | 739 |
| Mar 23, 2026 | 35.44 | 35.54 | 35.41 | 35.41 | 35.35 | 0.80% | 779 |
| Mar 20, 2026 | 35.41 | 35.41 | 35.13 | 35.13 | 35.07 | -1.11% | 607 |
| Mar 19, 2026 | 35.50 | 35.53 | 35.49 | 35.53 | 35.46 | -0.26% | 548 |
| Mar 18, 2026 | 35.99 | 35.99 | 35.62 | 35.62 | 35.55 | -1.37% | 1,682 |
| Mar 17, 2026 | 36.26 | 36.26 | 36.11 | 36.11 | 36.05 | 0.35% | 350 |
| Mar 16, 2026 | 36.02 | 36.06 | 35.99 | 35.99 | 35.92 | 0.81% | 966 |
| Mar 13, 2026 | 35.78 | 35.78 | 35.70 | 35.70 | 35.63 | -0.08% | 307 |
| Mar 12, 2026 | 35.90 | 35.90 | 35.73 | 35.73 | 35.66 | -0.98% | 979 |
| Mar 11, 2026 | 36.14 | 36.14 | 36.01 | 36.08 | 36.01 | -0.24% | 1,549 |
| Mar 10, 2026 | 36.34 | 36.35 | 36.17 | 36.17 | 36.10 | -0.51% | 1,344 |
| Mar 9, 2026 | 35.84 | 36.40 | 35.84 | 36.35 | 36.28 | -0.08% | 1,454 |
| Mar 6, 2026 | 36.44 | 36.44 | 36.13 | 36.38 | 36.31 | -0.92% | 2,096 |
| Mar 5, 2026 | 36.74 | 36.74 | 36.59 | 36.72 | 36.65 | -0.87% | 1,147 |
| Mar 4, 2026 | 37.02 | 37.07 | 37.02 | 37.05 | 36.98 | 1.19% | 7,358 |
| Mar 3, 2026 | 36.56 | 36.72 | 36.23 | 36.61 | 36.54 | -1.89% | 2,106 |
| Mar 2, 2026 | 37.35 | 37.36 | 37.22 | 37.32 | 37.25 | 0.14% | 23,954 |
| Feb 27, 2026 | 37.10 | 37.26 | 37.10 | 37.26 | 37.19 | -0.38% | 1,084 |
| Feb 26, 2026 | 37.30 | 37.41 | 37.29 | 37.41 | 37.34 | 0.17% | 2,376 |
| Feb 25, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.27 | 0.62% | 312 |
| Feb 24, 2026 | 37.02 | 37.11 | 37.02 | 37.11 | 37.04 | 0.71% | 285 |
| Feb 23, 2026 | 36.86 | 36.91 | 36.85 | 36.85 | 36.78 | -1.45% | 1,211 |
| Feb 20, 2026 | 37.36 | 37.39 | 37.36 | 37.39 | 37.32 | 0.36% | 208 |
| Feb 19, 2026 | 37.28 | 37.28 | 37.21 | 37.26 | 37.19 | -0.22% | 1,288 |
| Feb 18, 2026 | 37.23 | 37.34 | 37.23 | 37.34 | 37.27 | 0.63% | 393 |
| Feb 17, 2026 | 36.97 | 37.12 | 36.97 | 37.11 | 37.04 | 0.13% | 1,063 |
| Feb 13, 2026 | 37.09 | 37.09 | 36.97 | 37.06 | 36.99 | 0.80% | 1,912 |
| Feb 12, 2026 | 37.24 | 37.24 | 36.77 | 36.77 | 36.70 | -1.10% | 2,275 |
| Feb 11, 2026 | 37.15 | 37.18 | 36.99 | 37.18 | 37.11 | 0.29% | 5,182 |
| Feb 10, 2026 | 37.19 | 37.19 | 37.07 | 37.07 | 37.00 | -0.14% | 1,011 |
| Feb 9, 2026 | 36.91 | 37.22 | 36.91 | 37.12 | 37.05 | 0.19% | 4,737 |
| Feb 6, 2026 | 36.42 | 37.05 | 36.42 | 37.05 | 36.98 | 2.94% | 1,608 |
| Feb 5, 2026 | 36.11 | 36.14 | 35.98 | 35.99 | 35.93 | -1.21% | 1,467 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.01 | 36.43 | 36.36 | -1.52% | 2,254 |
| Feb 3, 2026 | 37.26 | 37.26 | 36.69 | 36.99 | 36.93 | -0.04% | 725 |