First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
20.96
+0.13 (0.62%)
At close: Mar 28, 2025, 4:00 PM
20.99
+0.03 (0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.93 | 20.98 | 20.89 | 20.96 | 20.96 | 0.62% | 3,305,633 |
| Mar 27, 2025 | 20.84 | 20.86 | 20.80 | 20.83 | 20.83 | -0.62% | 238,752 |
| Mar 26, 2025 | 20.96 | 20.97 | 20.90 | 20.96 | 20.88 | -0.10% | 820,933 |
| Mar 25, 2025 | 20.93 | 21.00 | 20.93 | 20.98 | 20.90 | -0.05% | 321,720 |
| Mar 24, 2025 | 21.01 | 21.10 | 20.84 | 20.99 | 20.91 | -0.24% | 690,447 |
| Mar 21, 2025 | 21.07 | 21.09 | 21.01 | 21.04 | 20.96 | -0.05% | 1,190,308 |
| Mar 20, 2025 | 21.14 | 21.14 | 21.03 | 21.05 | 20.97 | -0.19% | 173,095 |
| Mar 19, 2025 | 20.96 | 21.09 | 20.93 | 21.09 | 21.01 | 0.62% | 867,122 |
| Mar 18, 2025 | 20.91 | 21.01 | 20.90 | 20.96 | 20.88 | -0.14% | 268,490 |
| Mar 17, 2025 | 20.97 | 20.99 | 20.92 | 20.99 | 20.91 | 0.29% | 185,653 |
| Mar 14, 2025 | 20.94 | 21.20 | 20.91 | 20.93 | 20.85 | -0.38% | 196,106 |
| Mar 13, 2025 | 20.89 | 21.01 | 20.86 | 21.01 | 20.93 | 0.29% | 288,751 |
| Mar 12, 2025 | 20.94 | 20.96 | 20.88 | 20.95 | 20.87 | -0.29% | 185,073 |
| Mar 11, 2025 | 21.05 | 21.06 | 20.66 | 21.01 | 20.93 | -0.28% | 315,287 |
| Mar 10, 2025 | 21.06 | 21.25 | 20.95 | 21.07 | 20.99 | 0.62% | 167,888 |
| Mar 7, 2025 | 21.01 | 21.08 | 20.89 | 20.94 | 20.86 | -0.05% | 205,576 |
| Mar 6, 2025 | 20.99 | 20.99 | 20.89 | 20.95 | 20.87 | -0.10% | 700,078 |
| Mar 5, 2025 | 21.09 | 21.13 | 20.97 | 20.97 | 20.89 | -0.33% | 785,392 |
| Mar 4, 2025 | 21.15 | 21.15 | 20.95 | 21.04 | 20.96 | -0.33% | 245,647 |
| Mar 3, 2025 | 21.03 | 21.11 | 20.97 | 21.11 | 21.03 | 0.29% | 229,728 |
| Feb 28, 2025 | 20.99 | 21.05 | 20.97 | 21.05 | 20.97 | 0.38% | 264,797 |
| Feb 27, 2025 | 20.97 | 20.97 | 20.92 | 20.97 | 20.89 | - | 870,947 |
| Feb 26, 2025 | 20.96 | 21.27 | 20.91 | 20.97 | 20.89 | - | 211,379 |
| Feb 25, 2025 | 20.93 | 20.97 | 20.89 | 20.97 | 20.89 | 0.67% | 298,656 |
| Feb 24, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.75 | 0.29% | 389,583 |
| Feb 21, 2025 | 20.72 | 20.81 | 20.68 | 20.77 | 20.69 | -0.24% | 206,936 |
| Feb 20, 2025 | 20.82 | 20.85 | 20.73 | 20.82 | 20.66 | 0.34% | 488,070 |
| Feb 19, 2025 | 20.70 | 20.75 | 20.66 | 20.75 | 20.59 | -0.05% | 223,058 |
| Feb 18, 2025 | 20.76 | 20.76 | 20.67 | 20.76 | 20.60 | -0.05% | 242,055 |
| Feb 14, 2025 | 20.71 | 20.80 | 20.71 | 20.77 | 20.61 | 0.19% | 282,515 |
| Feb 13, 2025 | 20.66 | 20.73 | 20.63 | 20.73 | 20.57 | 0.78% | 1,869,330 |
| Feb 12, 2025 | 20.57 | 20.59 | 20.49 | 20.57 | 20.41 | -0.53% | 484,059 |
| Feb 11, 2025 | 20.69 | 20.74 | 20.60 | 20.68 | 20.52 | -0.14% | 183,826 |
| Feb 10, 2025 | 20.72 | 20.77 | 20.68 | 20.71 | 20.55 | -0.05% | 557,365 |
| Feb 7, 2025 | 20.69 | 20.81 | 20.66 | 20.72 | 20.56 | -0.43% | 142,865 |
| Feb 6, 2025 | 20.79 | 20.86 | 20.69 | 20.81 | 20.65 | -0.10% | 124,485 |
| Feb 5, 2025 | 20.77 | 20.83 | 20.74 | 20.83 | 20.67 | 0.58% | 272,713 |
| Feb 4, 2025 | 20.63 | 20.71 | 20.60 | 20.71 | 20.55 | 0.10% | 365,897 |
| Feb 3, 2025 | 20.71 | 20.74 | 20.63 | 20.69 | 20.53 | 0.05% | 258,942 |
| Jan 31, 2025 | 20.71 | 20.77 | 20.58 | 20.68 | 20.52 | 0.15% | 251,379 |
| Jan 30, 2025 | 20.72 | 20.78 | 20.65 | 20.65 | 20.49 | 0.19% | 156,824 |
| Jan 29, 2025 | 20.71 | 20.77 | 20.57 | 20.61 | 20.45 | -0.43% | 179,543 |
| Jan 28, 2025 | 20.66 | 21.47 | 20.57 | 20.70 | 20.54 | 0.10% | 247,218 |
| Jan 27, 2025 | 20.65 | 20.77 | 20.58 | 20.68 | 20.52 | 0.53% | 846,580 |
| Jan 24, 2025 | 20.54 | 20.57 | 20.48 | 20.57 | 20.41 | 0.05% | 410,106 |
| Jan 23, 2025 | 20.51 | 20.56 | 20.43 | 20.56 | 20.40 | -0.05% | 252,022 |
| Jan 22, 2025 | 20.61 | 20.61 | 20.52 | 20.57 | 20.41 | -0.58% | 314,981 |
| Jan 21, 2025 | 20.67 | 20.98 | 20.62 | 20.69 | 20.44 | 0.29% | 710,030 |
| Jan 17, 2025 | 20.66 | 20.66 | 20.55 | 20.63 | 20.38 | -0.19% | 385,398 |
| Jan 16, 2025 | 20.57 | 20.70 | 20.49 | 20.67 | 20.42 | 0.49% | 121,322 |