First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
20.22
-0.04 (-0.20%)
Jun 20, 2025, 4:00 PM - Market closed
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 20.22 | 20.25 | 20.21 | 20.22 | 20.22 | -0.20% | 5,656 |
| Jun 18, 2025 | 20.36 | 20.36 | 20.26 | 20.26 | 20.26 | 0.08% | 1,202 |
| Jun 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.30% | 702 |
| Jun 16, 2025 | 20.35 | 20.37 | 20.31 | 20.31 | 20.31 | 0.41% | 1,330 |
| Jun 13, 2025 | 20.31 | 20.36 | 20.22 | 20.22 | 20.22 | -0.58% | 5,223 |
| Jun 12, 2025 | 20.35 | 20.41 | 20.34 | 20.34 | 20.34 | 0.33% | 14,797 |
| Jun 11, 2025 | 20.35 | 20.35 | 20.28 | 20.28 | 20.28 | 0.06% | 3,358 |
| Jun 10, 2025 | 20.26 | 20.32 | 20.22 | 20.26 | 20.26 | 0.30% | 7,401 |
| Jun 9, 2025 | 20.24 | 20.28 | 20.20 | 20.20 | 20.20 | 0.23% | 13,458 |
| Jun 6, 2025 | 20.20 | 20.20 | 20.15 | 20.16 | 20.16 | 0.08% | 1,775 |
| Jun 5, 2025 | 20.17 | 20.18 | 20.13 | 20.14 | 20.14 | -0.18% | 1,449 |
| Jun 4, 2025 | 20.21 | 20.22 | 20.18 | 20.18 | 20.18 | 0.17% | 978 |
| Jun 3, 2025 | 20.12 | 20.15 | 20.10 | 20.14 | 20.14 | 0.56% | 42,604 |
| Jun 2, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | 0.04% | 2,257 |
| May 30, 2025 | 19.92 | 20.03 | 19.92 | 20.02 | 20.02 | 0.23% | 674 |