First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
21.15
+0.07 (0.34%)
Sep 10, 2025, 9:30 AM - Market open
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% | 81 |
| Sep 8, 2025 | 21.13 | 21.13 | 21.09 | 21.10 | 21.10 | 0.34% | 2,397 |
| Sep 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.31% | 108 |
| Sep 4, 2025 | 21.08 | 21.08 | 20.94 | 20.96 | 20.96 | 0.58% | 2,722 |
| Sep 3, 2025 | 20.73 | 20.84 | 20.73 | 20.84 | 20.84 | 0.30% | 107 |
| Sep 2, 2025 | 20.64 | 20.78 | 20.64 | 20.78 | 20.78 | -0.23% | 7,405 |
| Aug 29, 2025 | 20.91 | 20.92 | 20.83 | 20.83 | 20.83 | -0.36% | 3,038 |
| Aug 28, 2025 | 20.95 | 20.95 | 20.87 | 20.90 | 20.90 | 0.14% | 1,493 |
| Aug 27, 2025 | 20.82 | 20.87 | 20.80 | 20.87 | 20.87 | 0.20% | 857 |
| Aug 26, 2025 | 20.86 | 20.87 | 20.82 | 20.83 | 20.83 | 0.21% | 8,373 |
| Aug 25, 2025 | 20.82 | 20.82 | 20.79 | 20.79 | 20.79 | -0.18% | 3,900 |
| Aug 22, 2025 | 20.89 | 20.90 | 20.82 | 20.82 | 20.82 | 0.50% | 2,601 |
| Aug 21, 2025 | 20.74 | 20.77 | 20.64 | 20.72 | 20.72 | -0.26% | 19,292 |
| Aug 20, 2025 | 20.74 | 20.78 | 20.74 | 20.78 | 20.65 | 0.08% | 1,411 |
| Aug 19, 2025 | 20.81 | 20.84 | 20.76 | 20.76 | 20.64 | -0.24% | 7,348 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.81 | 20.81 | 20.69 | 0.02% | 2,006 |
| Aug 15, 2025 | 20.84 | 20.88 | 20.81 | 20.81 | 20.68 | -0.33% | 3,988 |
| Aug 14, 2025 | 20.91 | 20.96 | 20.86 | 20.87 | 20.75 | -0.32% | 7,868 |
| Aug 13, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.82 | 0.43% | 5,222 |
| Aug 12, 2025 | 20.82 | 20.89 | 20.75 | 20.85 | 20.73 | 0.66% | 19,705 |
| Aug 11, 2025 | 20.82 | 20.82 | 20.69 | 20.72 | 20.59 | -0.17% | 3,389 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.63 | 0.28% | 3,317 |
| Aug 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | 0.07% | 31 |
| Aug 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.56 | 0.16% | 292 |
| Aug 5, 2025 | 20.66 | 20.66 | 20.65 | 20.65 | 20.52 | -0.07% | 1,202 |
| Aug 4, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.54 | 0.78% | 11,493 |
| Aug 1, 2025 | 20.56 | 20.56 | 20.50 | 20.50 | 20.38 | -0.40% | 2,456 |
| Jul 31, 2025 | 20.68 | 20.72 | 20.58 | 20.58 | 20.46 | -0.08% | 13,933 |
| Jul 30, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.48 | -0.16% | 144 |
| Jul 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.51 | -0.15% | 53 |
| Jul 28, 2025 | 20.65 | 20.66 | 20.64 | 20.66 | 20.54 | 0.23% | 4,750 |
| Jul 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.49 | 0.24% | 1 |
| Jul 24, 2025 | 20.49 | 20.58 | 20.49 | 20.56 | 20.44 | -0.16% | 278 |
| Jul 23, 2025 | 20.65 | 20.66 | 20.60 | 20.60 | 20.47 | -0.53% | 2,166 |
| Jul 22, 2025 | 20.64 | 20.75 | 20.60 | 20.71 | 20.58 | 0.11% | 33,270 |
| Jul 21, 2025 | 20.83 | 20.83 | 20.68 | 20.68 | 20.44 | 0.15% | 16,019 |
| Jul 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.41 | 0.02% | 15 |
| Jul 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.40 | 0.37% | 989 |
| Jul 16, 2025 | 20.55 | 20.61 | 20.47 | 20.57 | 20.33 | 0.14% | 14,054 |
| Jul 15, 2025 | 20.64 | 20.64 | 20.49 | 20.54 | 20.30 | -0.32% | 25,012 |
| Jul 14, 2025 | 20.55 | 20.66 | 20.55 | 20.61 | 20.36 | 0.02% | 3,085 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.53 | 20.60 | 20.36 | -0.34% | 14,009 |
| Jul 10, 2025 | 20.64 | 20.73 | 20.64 | 20.67 | 20.43 | 0.10% | 5,596 |
| Jul 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.41 | 0.32% | 5,169 |
| Jul 8, 2025 | 20.62 | 20.62 | 20.58 | 20.59 | 20.34 | -0.14% | 5,169 |
| Jul 7, 2025 | 20.61 | 20.63 | 20.53 | 20.61 | 20.37 | -0.23% | 17,606 |
| Jul 3, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.42 | 0.19% | 1,968 |
| Jul 2, 2025 | 20.64 | 20.65 | 20.62 | 20.62 | 20.38 | 0.21% | 1,043 |
| Jul 1, 2025 | 20.57 | 20.63 | 20.54 | 20.58 | 20.34 | 0.20% | 7,462 |
| Jun 30, 2025 | 20.48 | 20.54 | 20.48 | 20.54 | 20.30 | 0.45% | 4,258 |