First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
20.93
-0.03 (-0.14%)
At close: Apr 1, 2026, 4:00 PM EDT
20.94
+0.01 (0.05%)
After-hours: Apr 1, 2026, 4:00 PM EDT
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.94 | 20.97 | 20.92 | 20.93 | - | -0.14% | 768,998 |
| Mar 31, 2026 | 20.92 | 20.96 | 20.89 | 20.96 | 20.96 | 0.43% | 978,104 |
| Mar 30, 2026 | 20.84 | 20.89 | 20.83 | 20.87 | 20.87 | 0.58% | 1,784,927 |
| Mar 27, 2026 | 20.73 | 20.78 | 20.72 | 20.75 | 20.75 | - | 649,298 |
| Mar 26, 2026 | 20.84 | 20.87 | 20.68 | 20.75 | 20.75 | -1.24% | 347,921 |
| Mar 25, 2026 | 20.99 | 21.01 | 20.97 | 21.01 | 20.92 | 0.45% | 520,019 |
| Mar 24, 2026 | 20.89 | 20.95 | 20.84 | 20.92 | 20.83 | -0.17% | 433,702 |
| Mar 23, 2026 | 20.92 | 20.99 | 20.85 | 20.95 | 20.86 | 0.29% | 455,436 |
| Mar 20, 2026 | 21.01 | 21.01 | 20.89 | 20.89 | 20.80 | -0.90% | 534,645 |
| Mar 19, 2026 | 21.00 | 21.10 | 20.96 | 21.08 | 20.99 | 0.05% | 592,521 |
| Mar 18, 2026 | 21.13 | 21.14 | 21.06 | 21.07 | 20.98 | -0.33% | 471,773 |
| Mar 17, 2026 | 21.13 | 21.16 | 21.11 | 21.14 | 21.05 | 0.21% | 893,876 |
| Mar 16, 2026 | 21.09 | 21.10 | 21.04 | 21.10 | 21.00 | 0.40% | 495,185 |
| Mar 13, 2026 | 21.06 | 21.09 | 20.96 | 21.01 | 20.92 | -0.19% | 2,975,343 |
| Mar 12, 2026 | 21.09 | 21.11 | 21.02 | 21.05 | 20.96 | -0.33% | 845,609 |
| Mar 11, 2026 | 21.18 | 21.20 | 21.10 | 21.12 | 21.03 | -0.52% | 650,976 |
| Mar 10, 2026 | 21.26 | 21.29 | 21.22 | 21.23 | 21.14 | -0.28% | 334,847 |
| Mar 9, 2026 | 21.20 | 21.30 | 21.19 | 21.29 | 21.20 | 0.28% | 652,412 |
| Mar 6, 2026 | 21.20 | 21.28 | 21.17 | 21.23 | 21.14 | -0.14% | 492,458 |
| Mar 5, 2026 | 21.25 | 21.28 | 21.19 | 21.26 | 21.17 | -0.28% | 1,048,257 |
| Mar 4, 2026 | 21.33 | 21.34 | 21.31 | 21.32 | 21.23 | -0.05% | 369,770 |
| Mar 3, 2026 | 21.28 | 21.35 | 21.25 | 21.33 | 21.24 | -0.19% | 898,733 |
| Mar 2, 2026 | 21.38 | 21.38 | 21.34 | 21.37 | 21.28 | -0.40% | 714,494 |
| Feb 27, 2026 | 21.44 | 21.47 | 21.42 | 21.46 | 21.36 | 0.21% | 668,629 |
| Feb 26, 2026 | 21.38 | 21.41 | 21.37 | 21.41 | 21.32 | 0.19% | 453,526 |
| Feb 25, 2026 | 21.37 | 21.39 | 21.34 | 21.37 | 21.28 | -0.02% | 465,149 |
| Feb 24, 2026 | 21.37 | 21.38 | 21.34 | 21.38 | 21.28 | -0.02% | 516,517 |
| Feb 23, 2026 | 21.34 | 21.39 | 21.32 | 21.38 | 21.29 | 0.19% | 333,286 |
| Feb 20, 2026 | 21.34 | 21.34 | 21.30 | 21.34 | 21.25 | -0.37% | 420,756 |
| Feb 19, 2026 | 21.40 | 21.43 | 21.38 | 21.42 | 21.24 | - | 602,039 |
| Feb 18, 2026 | 21.42 | 21.43 | 21.40 | 21.42 | 21.24 | -0.05% | 360,427 |
| Feb 17, 2026 | 21.44 | 21.45 | 21.41 | 21.43 | 21.25 | - | 493,905 |
| Feb 13, 2026 | 21.43 | 21.44 | 21.41 | 21.43 | 21.25 | 0.28% | 737,248 |
| Feb 12, 2026 | 21.30 | 21.39 | 21.28 | 21.37 | 21.19 | 0.38% | 753,211 |
| Feb 11, 2026 | 21.28 | 21.32 | 21.26 | 21.29 | 21.11 | -0.14% | 728,815 |
| Feb 10, 2026 | 21.30 | 21.33 | 21.30 | 21.32 | 21.14 | 0.24% | 467,311 |
| Feb 9, 2026 | 21.23 | 21.28 | 21.22 | 21.27 | 21.09 | 0.14% | 716,061 |
| Feb 6, 2026 | 21.24 | 21.24 | 21.22 | 21.24 | 21.06 | - | 357,583 |
| Feb 5, 2026 | 21.18 | 21.24 | 21.17 | 21.24 | 21.06 | 0.47% | 490,829 |
| Feb 4, 2026 | 21.15 | 21.16 | 21.11 | 21.14 | 20.96 | -0.19% | 851,967 |
| Feb 3, 2026 | 21.15 | 21.18 | 21.12 | 21.18 | 21.00 | 0.14% | 948,962 |
| Feb 2, 2026 | 21.20 | 21.20 | 21.14 | 21.15 | 20.97 | -0.14% | 642,481 |
| Jan 30, 2026 | 21.18 | 21.19 | 21.16 | 21.18 | 21.00 | -0.02% | 2,180,652 |
| Jan 29, 2026 | 21.16 | 21.21 | 21.15 | 21.19 | 21.01 | 0.07% | 694,301 |
| Jan 28, 2026 | 21.18 | 21.18 | 21.14 | 21.17 | 20.99 | -0.14% | 393,198 |
| Jan 27, 2026 | 21.19 | 21.22 | 21.17 | 21.20 | 21.02 | -0.09% | 508,571 |
| Jan 26, 2026 | 21.22 | 21.22 | 21.10 | 21.22 | 21.04 | 0.21% | 602,251 |
| Jan 23, 2026 | 21.16 | 21.18 | 21.13 | 21.18 | 21.00 | 0.12% | 826,142 |
| Jan 22, 2026 | 21.12 | 21.16 | 21.11 | 21.15 | 20.97 | 0.19% | 552,327 |
| Jan 21, 2026 | 21.09 | 21.13 | 21.07 | 21.11 | 20.93 | -0.33% | 866,896 |