First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
20.84
-0.10 (-0.48%)
Jul 11, 2025, 4:00 PM - Market closed
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.88 | 20.88 | 20.82 | 20.84 | 20.84 | -0.48% | 376,923 |
| Jul 10, 2025 | 20.94 | 20.94 | 20.90 | 20.94 | 20.94 | -0.05% | 367,357 |
| Jul 9, 2025 | 20.89 | 20.97 | 20.74 | 20.95 | 20.95 | 0.38% | 666,192 |
| Jul 8, 2025 | 20.85 | 20.88 | 20.82 | 20.87 | 20.87 | -0.14% | 1,578,242 |
| Jul 7, 2025 | 20.93 | 20.93 | 20.87 | 20.90 | 20.90 | -0.29% | 285,132 |
| Jul 3, 2025 | 20.97 | 21.05 | 20.91 | 20.96 | 20.96 | -0.24% | 378,888 |
| Jul 2, 2025 | 20.99 | 21.01 | 20.96 | 21.01 | 21.01 | -0.24% | 614,656 |
| Jul 1, 2025 | 21.05 | 21.11 | 21.00 | 21.06 | 21.06 | - | 646,149 |
| Jun 30, 2025 | 21.03 | 21.06 | 20.99 | 21.06 | 21.06 | 0.33% | 826,502 |
| Jun 27, 2025 | 20.99 | 21.04 | 20.96 | 20.99 | 20.99 | -0.14% | 4,200,858 |
| Jun 26, 2025 | 20.98 | 21.02 | 20.94 | 21.02 | 21.02 | - | 273,392 |
| Jun 25, 2025 | 21.00 | 21.02 | 20.95 | 21.02 | 20.95 | -0.05% | 481,304 |
| Jun 24, 2025 | 20.94 | 21.03 | 20.91 | 21.03 | 20.96 | 0.29% | 236,669 |
| Jun 23, 2025 | 20.95 | 20.99 | 20.92 | 20.97 | 20.90 | 0.33% | 282,948 |
| Jun 20, 2025 | 20.84 | 20.90 | 20.81 | 20.90 | 20.83 | 0.05% | 422,070 |
| Jun 18, 2025 | 20.87 | 20.93 | 20.82 | 20.89 | 20.82 | 0.10% | 256,614 |
| Jun 17, 2025 | 20.83 | 20.87 | 20.77 | 20.87 | 20.80 | 0.29% | 434,547 |
| Jun 16, 2025 | 20.82 | 20.84 | 20.76 | 20.81 | 20.74 | -0.14% | 169,471 |
| Jun 13, 2025 | 20.87 | 20.89 | 20.78 | 20.84 | 20.77 | -0.43% | 412,686 |
| Jun 12, 2025 | 20.87 | 20.93 | 20.85 | 20.93 | 20.86 | 0.58% | 402,243 |
| Jun 11, 2025 | 20.78 | 20.81 | 20.73 | 20.81 | 20.74 | 0.34% | 273,627 |
| Jun 10, 2025 | 20.76 | 20.76 | 20.67 | 20.74 | 20.67 | 0.10% | 224,984 |
| Jun 9, 2025 | 20.67 | 20.72 | 20.62 | 20.72 | 20.65 | 0.14% | 304,175 |
| Jun 6, 2025 | 20.72 | 20.72 | 20.63 | 20.69 | 20.62 | -0.43% | 350,491 |
| Jun 5, 2025 | 20.84 | 20.85 | 20.74 | 20.78 | 20.71 | -0.19% | 293,449 |
| Jun 4, 2025 | 20.76 | 20.84 | 20.71 | 20.82 | 20.75 | 0.53% | 637,624 |
| Jun 3, 2025 | 20.72 | 20.74 | 20.60 | 20.71 | 20.64 | - | 754,678 |
| Jun 2, 2025 | 20.70 | 20.78 | 20.63 | 20.71 | 20.64 | -0.29% | 961,400 |
| May 30, 2025 | 20.72 | 20.79 | 20.65 | 20.77 | 20.70 | 0.24% | 654,444 |
| May 29, 2025 | 20.66 | 20.72 | 20.59 | 20.72 | 20.65 | 0.34% | 872,947 |
| May 28, 2025 | 20.68 | 20.68 | 20.57 | 20.65 | 20.58 | -0.15% | 621,487 |
| May 27, 2025 | 20.61 | 20.69 | 20.55 | 20.68 | 20.61 | 0.63% | 387,578 |
| May 23, 2025 | 20.56 | 20.63 | 20.32 | 20.55 | 20.48 | 0.10% | 2,479,341 |
| May 22, 2025 | 20.45 | 20.63 | 20.36 | 20.53 | 20.46 | 0.10% | 592,110 |
| May 21, 2025 | 20.54 | 20.57 | 20.42 | 20.51 | 20.44 | -0.77% | 618,156 |
| May 20, 2025 | 20.69 | 20.77 | 20.63 | 20.67 | 20.52 | -0.39% | 340,477 |
| May 19, 2025 | 20.63 | 20.75 | 20.28 | 20.75 | 20.60 | - | 234,322 |
| May 16, 2025 | 20.78 | 20.86 | 20.68 | 20.75 | 20.60 | 0.29% | 407,274 |
| May 15, 2025 | 20.66 | 20.73 | 20.58 | 20.69 | 20.54 | 0.39% | 421,008 |
| May 14, 2025 | 20.68 | 20.74 | 20.37 | 20.61 | 20.46 | -0.39% | 266,203 |
| May 13, 2025 | 20.73 | 20.80 | 20.40 | 20.69 | 20.54 | 0.15% | 501,428 |
| May 12, 2025 | 20.69 | 20.83 | 20.44 | 20.66 | 20.51 | -0.29% | 569,058 |
| May 9, 2025 | 20.77 | 20.82 | 20.72 | 20.72 | 20.57 | -0.14% | 364,807 |
| May 8, 2025 | 20.87 | 21.06 | 20.59 | 20.75 | 20.60 | -0.53% | 413,169 |
| May 7, 2025 | 20.84 | 20.90 | 18.76 | 20.86 | 20.71 | 0.34% | 590,186 |
| May 6, 2025 | 20.76 | 20.85 | 20.67 | 20.79 | 20.64 | - | 506,172 |
| May 5, 2025 | 20.78 | 20.88 | 20.00 | 20.79 | 20.64 | -0.24% | 626,509 |
| May 2, 2025 | 20.85 | 20.86 | 20.75 | 20.84 | 20.69 | -0.67% | 649,689 |
| May 1, 2025 | 21.01 | 21.02 | 20.85 | 20.98 | 20.83 | -0.24% | 813,675 |
| Apr 30, 2025 | 20.97 | 21.03 | 20.88 | 21.03 | 20.88 | 0.05% | 580,333 |