First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
20.72
-0.03 (-0.14%)
At close: May 9, 2025, 4:00 PM
20.72
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.77 | 20.82 | 20.74 | 20.76 | - | 0.05% | 333,635 |
| May 8, 2025 | 20.87 | 21.06 | 20.59 | 20.75 | 20.75 | -0.53% | 413,169 |
| May 7, 2025 | 20.84 | 20.90 | 18.76 | 20.86 | 20.86 | 0.34% | 590,186 |
| May 6, 2025 | 20.76 | 20.85 | 20.67 | 20.79 | 20.79 | - | 506,172 |
| May 5, 2025 | 20.78 | 20.88 | 20.00 | 20.79 | 20.79 | -0.24% | 626,509 |
| May 2, 2025 | 20.85 | 20.86 | 20.75 | 20.84 | 20.84 | -0.67% | 649,689 |
| May 1, 2025 | 21.01 | 21.02 | 20.85 | 20.98 | 20.98 | -0.24% | 813,675 |
| Apr 30, 2025 | 20.97 | 21.03 | 20.88 | 21.03 | 21.03 | 0.05% | 580,333 |
| Apr 29, 2025 | 20.88 | 21.02 | 20.85 | 21.02 | 21.02 | 0.77% | 356,394 |
| Apr 28, 2025 | 20.89 | 20.95 | 20.75 | 20.86 | 20.86 | -0.14% | 285,699 |
| Apr 25, 2025 | 20.81 | 21.17 | 20.72 | 20.89 | 20.89 | 0.24% | 499,696 |
| Apr 24, 2025 | 20.72 | 20.84 | 20.65 | 20.84 | 20.84 | 1.41% | 892,489 |
| Apr 23, 2025 | 20.77 | 21.04 | 20.55 | 20.55 | 20.55 | -0.10% | 525,670 |
| Apr 22, 2025 | 20.60 | 20.90 | 20.55 | 20.57 | 20.57 | -0.72% | 389,768 |
| Apr 21, 2025 | 20.73 | 20.80 | 20.62 | 20.72 | 20.65 | -0.19% | 448,719 |
| Apr 17, 2025 | 20.82 | 20.85 | 20.68 | 20.76 | 20.69 | -0.43% | 1,136,707 |
| Apr 16, 2025 | 20.75 | 20.86 | 20.71 | 20.85 | 20.77 | 0.46% | 342,552 |
| Apr 15, 2025 | 20.67 | 20.80 | 20.63 | 20.76 | 20.68 | 0.36% | 561,274 |
| Apr 14, 2025 | 20.62 | 20.71 | 20.53 | 20.68 | 20.61 | 0.44% | 336,823 |
| Apr 11, 2025 | 20.59 | 21.04 | 20.36 | 20.59 | 20.52 | -0.19% | 910,564 |
| Apr 10, 2025 | 20.75 | 20.84 | 20.49 | 20.63 | 20.56 | -0.82% | 642,574 |
| Apr 9, 2025 | 20.58 | 21.71 | 20.47 | 20.80 | 20.72 | -0.29% | 862,116 |
| Apr 8, 2025 | 20.85 | 20.90 | 20.75 | 20.86 | 20.78 | -0.43% | 1,690,204 |
| Apr 7, 2025 | 21.16 | 21.16 | 20.88 | 20.95 | 20.87 | -1.18% | 394,042 |
| Apr 4, 2025 | 21.27 | 21.31 | 21.13 | 21.20 | 21.12 | 0.05% | 465,518 |
| Apr 3, 2025 | 21.16 | 21.22 | 21.13 | 21.19 | 21.11 | 0.67% | 362,182 |
| Apr 2, 2025 | 21.10 | 21.11 | 20.98 | 21.05 | 20.97 | - | 340,287 |
| Apr 1, 2025 | 21.03 | 21.15 | 21.02 | 21.05 | 20.97 | 0.29% | 754,263 |
| Mar 31, 2025 | 21.03 | 21.06 | 20.95 | 20.99 | 20.91 | 0.14% | 456,152 |
| Mar 28, 2025 | 20.93 | 20.98 | 20.89 | 20.96 | 20.88 | 0.62% | 3,305,633 |
| Mar 27, 2025 | 20.84 | 20.86 | 20.80 | 20.83 | 20.75 | -0.62% | 238,752 |
| Mar 26, 2025 | 20.96 | 20.97 | 20.90 | 20.96 | 20.80 | -0.10% | 820,933 |
| Mar 25, 2025 | 20.93 | 21.00 | 20.93 | 20.98 | 20.82 | -0.05% | 321,720 |
| Mar 24, 2025 | 21.01 | 21.10 | 20.84 | 20.99 | 20.83 | -0.24% | 690,447 |
| Mar 21, 2025 | 21.07 | 21.09 | 21.01 | 21.04 | 20.88 | -0.05% | 1,190,308 |
| Mar 20, 2025 | 21.14 | 21.14 | 21.03 | 21.05 | 20.89 | -0.19% | 173,095 |
| Mar 19, 2025 | 20.96 | 21.09 | 20.93 | 21.09 | 20.93 | 0.62% | 867,122 |
| Mar 18, 2025 | 20.91 | 21.01 | 20.90 | 20.96 | 20.80 | -0.14% | 268,490 |
| Mar 17, 2025 | 20.97 | 20.99 | 20.92 | 20.99 | 20.83 | 0.29% | 185,653 |
| Mar 14, 2025 | 20.94 | 21.20 | 20.91 | 20.93 | 20.77 | -0.38% | 196,106 |
| Mar 13, 2025 | 20.89 | 21.01 | 20.86 | 21.01 | 20.85 | 0.29% | 288,751 |
| Mar 12, 2025 | 20.94 | 20.96 | 20.88 | 20.95 | 20.79 | -0.29% | 185,073 |
| Mar 11, 2025 | 21.05 | 21.06 | 20.66 | 21.01 | 20.85 | -0.28% | 315,287 |
| Mar 10, 2025 | 21.06 | 21.25 | 20.95 | 21.07 | 20.91 | 0.62% | 167,888 |
| Mar 7, 2025 | 21.01 | 21.08 | 20.89 | 20.94 | 20.78 | -0.05% | 205,576 |
| Mar 6, 2025 | 20.99 | 20.99 | 20.89 | 20.95 | 20.79 | -0.10% | 700,078 |
| Mar 5, 2025 | 21.09 | 21.13 | 20.97 | 20.97 | 20.81 | -0.33% | 785,392 |
| Mar 4, 2025 | 21.15 | 21.15 | 20.95 | 21.04 | 20.88 | -0.33% | 245,647 |
| Mar 3, 2025 | 21.03 | 21.11 | 20.97 | 21.11 | 20.95 | 0.29% | 229,728 |
| Feb 28, 2025 | 20.99 | 21.05 | 20.97 | 21.05 | 20.89 | 0.38% | 264,797 |