First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.50
+0.01 (0.02%)
Oct 24, 2025, 11:45 AM EDT - Market open
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.51 | 21.51 | 21.47 | 21.49 | 21.49 | -0.19% | 286,601 |
| Oct 22, 2025 | 21.50 | 21.53 | 21.44 | 21.53 | 21.53 | 0.05% | 259,686 |
| Oct 21, 2025 | 21.54 | 21.55 | 21.51 | 21.52 | 21.52 | -0.37% | 300,953 |
| Oct 20, 2025 | 21.59 | 21.60 | 21.50 | 21.60 | 21.52 | 0.23% | 443,884 |
| Oct 17, 2025 | 21.56 | 21.56 | 21.52 | 21.55 | 21.47 | -0.19% | 793,974 |
| Oct 16, 2025 | 21.50 | 21.59 | 21.42 | 21.59 | 21.51 | 0.33% | 388,381 |
| Oct 15, 2025 | 21.53 | 21.55 | 21.48 | 21.52 | 21.44 | - | 444,881 |
| Oct 14, 2025 | 21.46 | 21.52 | 21.43 | 21.52 | 21.44 | 0.14% | 1,217,385 |
| Oct 13, 2025 | 21.44 | 21.49 | 21.37 | 21.49 | 21.41 | 0.19% | 746,763 |
| Oct 10, 2025 | 21.41 | 21.45 | 21.38 | 21.45 | 21.37 | 0.42% | 393,686 |
| Oct 9, 2025 | 21.39 | 21.39 | 21.30 | 21.36 | 21.28 | -0.09% | 638,416 |
| Oct 8, 2025 | 21.40 | 21.40 | 21.34 | 21.38 | 21.30 | - | 1,324,532 |
| Oct 7, 2025 | 21.33 | 21.39 | 21.32 | 21.38 | 21.30 | 0.28% | 409,456 |
| Oct 6, 2025 | 21.33 | 21.36 | 21.31 | 21.32 | 21.24 | -0.28% | 244,923 |
| Oct 3, 2025 | 21.40 | 21.44 | 21.36 | 21.38 | 21.30 | -0.07% | 387,151 |
| Oct 2, 2025 | 21.37 | 21.41 | 21.35 | 21.40 | 21.31 | 0.07% | 328,350 |
| Oct 1, 2025 | 21.38 | 21.38 | 21.33 | 21.38 | 21.30 | 0.33% | 384,080 |
| Sep 30, 2025 | 21.34 | 21.36 | 21.29 | 21.31 | 21.23 | -0.05% | 376,137 |
| Sep 29, 2025 | 21.29 | 21.32 | 21.26 | 21.32 | 21.24 | 0.28% | 869,775 |
| Sep 26, 2025 | 21.22 | 21.28 | 21.19 | 21.26 | 21.18 | 0.19% | 228,258 |
| Sep 25, 2025 | 21.26 | 21.26 | 21.19 | 21.22 | 21.14 | -0.66% | 660,441 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.20 | -0.37% | 416,483 |
| Sep 23, 2025 | 21.40 | 21.44 | 21.36 | 21.44 | 21.27 | 0.37% | 486,617 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.20 | -0.19% | 1,073,935 |
| Sep 19, 2025 | 21.40 | 21.41 | 21.29 | 21.40 | 21.24 | 0.02% | 938,446 |
| Sep 18, 2025 | 21.40 | 21.42 | 21.38 | 21.40 | 21.23 | -0.35% | 969,403 |
| Sep 17, 2025 | 21.52 | 21.55 | 21.45 | 21.47 | 21.30 | -0.19% | 890,884 |
| Sep 16, 2025 | 21.49 | 21.51 | 21.42 | 21.51 | 21.34 | 0.05% | 306,251 |
| Sep 15, 2025 | 21.49 | 21.50 | 21.47 | 21.50 | 21.33 | 0.23% | 448,336 |
| Sep 12, 2025 | 21.43 | 21.45 | 21.35 | 21.45 | 21.28 | -0.19% | 576,055 |
| Sep 11, 2025 | 21.45 | 21.50 | 21.45 | 21.49 | 21.32 | 0.23% | 230,378 |
| Sep 10, 2025 | 21.42 | 21.46 | 21.39 | 21.44 | 21.27 | 0.28% | 418,539 |
| Sep 9, 2025 | 21.41 | 21.42 | 21.28 | 21.38 | 21.22 | -0.19% | 186,997 |
| Sep 8, 2025 | 21.39 | 21.87 | 21.34 | 21.42 | 21.26 | 0.45% | 313,391 |
| Sep 5, 2025 | 21.34 | 21.36 | 21.32 | 21.33 | 21.16 | 0.45% | 222,183 |
| Sep 4, 2025 | 21.18 | 21.23 | 21.15 | 21.23 | 21.07 | 0.45% | 357,109 |
| Sep 3, 2025 | 21.08 | 21.16 | 21.07 | 21.14 | 20.97 | 0.21% | 256,057 |
| Sep 2, 2025 | 21.06 | 21.09 | 21.04 | 21.09 | 20.93 | -0.19% | 398,670 |
| Aug 29, 2025 | 21.13 | 21.19 | 21.10 | 21.13 | 20.97 | -0.05% | 583,287 |
| Aug 28, 2025 | 21.11 | 21.16 | 21.06 | 21.14 | 20.98 | 0.14% | 326,993 |
| Aug 27, 2025 | 21.06 | 21.12 | 21.04 | 21.11 | 20.95 | 0.19% | 280,772 |
| Aug 26, 2025 | 21.06 | 21.09 | 21.04 | 21.07 | 20.91 | - | 249,912 |
| Aug 25, 2025 | 21.07 | 21.08 | 21.03 | 21.07 | 20.91 | -0.05% | 350,265 |
| Aug 22, 2025 | 21.00 | 21.12 | 20.98 | 21.08 | 20.92 | 0.48% | 462,462 |
| Aug 21, 2025 | 20.99 | 21.00 | 20.94 | 20.98 | 20.82 | -0.52% | 343,035 |
| Aug 20, 2025 | 21.08 | 21.10 | 21.06 | 21.09 | 20.85 | -0.05% | 1,030,818 |
| Aug 19, 2025 | 21.05 | 21.10 | 21.03 | 21.10 | 20.86 | 0.29% | 254,772 |
| Aug 18, 2025 | 21.08 | 21.08 | 21.00 | 21.04 | 20.80 | -0.09% | 335,051 |
| Aug 15, 2025 | 21.08 | 21.09 | 21.04 | 21.06 | 20.82 | -0.24% | 294,113 |
| Aug 14, 2025 | 21.14 | 21.14 | 21.08 | 21.11 | 20.87 | -0.19% | 476,901 |