Skip to main content
logo
First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.31
-0.01 (-0.05%)
At close: Sep 30, 2025, 4:00 PM EDT
21.31
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT

FTCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.3421.3621.3121.35-0.12%124,781
Sep 29, 202521.2921.3221.2621.3221.320.28%869,775
Sep 26, 202521.2221.2821.1921.2621.260.19%228,258
Sep 25, 202521.2621.2621.1921.2221.22-0.66%660,441
Sep 24, 202521.4021.4021.3621.3621.28-0.37%416,483
Sep 23, 202521.4021.4421.3621.4421.360.37%486,617
Sep 22, 202521.4021.4021.3621.3621.28-0.19%1,073,935
Sep 19, 202521.4021.4121.2921.4021.320.02%938,446
Sep 18, 202521.4021.4221.3821.4021.31-0.35%969,403
Sep 17, 202521.5221.5521.4521.4721.39-0.19%890,884
Sep 16, 202521.4921.5121.4221.5121.430.05%306,251
Sep 15, 202521.4921.5021.4721.5021.420.23%448,336
Sep 12, 202521.4321.4521.3521.4521.37-0.19%576,055
Sep 11, 202521.4521.5021.4521.4921.410.23%230,378
Sep 10, 202521.4221.4621.3921.4421.360.28%418,539
Sep 9, 202521.4121.4221.2821.3821.30-0.19%186,997
Sep 8, 202521.3921.8721.3421.4221.340.45%313,391
Sep 5, 202521.3421.3621.3221.3321.240.45%222,183
Sep 4, 202521.1821.2321.1521.2321.150.45%357,109
Sep 3, 202521.0821.1621.0721.1421.050.21%256,057
Sep 2, 202521.0621.0921.0421.0921.01-0.19%398,670
Aug 29, 202521.1321.1921.1021.1321.05-0.05%583,287
Aug 28, 202521.1121.1621.0621.1421.060.14%326,993
Aug 27, 202521.0621.1221.0421.1121.030.19%280,772
Aug 26, 202521.0621.0921.0421.0720.99-249,912
Aug 25, 202521.0721.0821.0321.0720.99-0.05%350,265
Aug 22, 202521.0021.1220.9821.0821.000.48%462,462
Aug 21, 202520.9921.0020.9420.9820.90-0.52%343,035
Aug 20, 202521.0821.1021.0621.0920.93-0.05%1,030,818
Aug 19, 202521.0521.1021.0321.1020.940.29%254,772
Aug 18, 202521.0821.0821.0021.0420.88-0.09%335,051
Aug 15, 202521.0821.0921.0421.0620.90-0.24%294,113
Aug 14, 202521.1421.1421.0821.1120.95-0.19%476,901
Aug 13, 202521.1421.1621.1221.1520.990.33%253,784
Aug 12, 202521.0621.0921.0321.0820.920.05%518,797
Aug 11, 202521.1021.1021.0721.0720.91-593,700
Aug 8, 202521.0821.0921.0521.0720.91-0.24%251,870
Aug 7, 202521.1321.1721.0921.1220.960.09%610,356
Aug 6, 202521.1121.1621.0221.1020.94-0.14%1,063,574
Aug 5, 202521.1121.1521.0921.1320.970.05%375,619
Aug 4, 202521.1321.1421.0821.1220.960.24%401,483
Aug 1, 202521.0321.0921.0321.0720.910.72%443,732
Jul 31, 202520.9320.9420.9020.9220.760.24%509,660
Jul 30, 202520.9220.9720.8720.8720.72-0.33%529,377
Jul 29, 202520.8720.9720.8620.9420.780.43%472,377
Jul 28, 202520.8620.8620.8220.8520.70-0.12%434,975
Jul 25, 202520.8320.8820.8120.8820.720.17%737,934
Jul 24, 202520.8020.8620.7920.8420.69-0.05%531,187
Jul 23, 202520.8820.9120.7820.8520.70-0.05%457,724
Jul 22, 202520.9120.9220.7920.8620.71-0.33%480,660