First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.11
-0.04 (-0.19%)
At close: Aug 14, 2025, 4:00 PM
21.11
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.14 | 21.14 | 21.08 | 21.11 | 21.11 | -0.19% | 476,901 |
| Aug 13, 2025 | 21.14 | 21.16 | 21.12 | 21.15 | 21.15 | 0.33% | 253,784 |
| Aug 12, 2025 | 21.06 | 21.09 | 21.03 | 21.08 | 21.08 | 0.05% | 518,797 |
| Aug 11, 2025 | 21.10 | 21.10 | 21.07 | 21.07 | 21.07 | - | 593,700 |
| Aug 8, 2025 | 21.08 | 21.09 | 21.05 | 21.07 | 21.07 | -0.24% | 251,870 |
| Aug 7, 2025 | 21.13 | 21.17 | 21.09 | 21.12 | 21.12 | 0.09% | 610,356 |
| Aug 6, 2025 | 21.11 | 21.16 | 21.02 | 21.10 | 21.10 | -0.14% | 1,063,574 |
| Aug 5, 2025 | 21.11 | 21.15 | 21.09 | 21.13 | 21.13 | 0.05% | 375,619 |
| Aug 4, 2025 | 21.13 | 21.14 | 21.08 | 21.12 | 21.12 | 0.24% | 401,483 |
| Aug 1, 2025 | 21.03 | 21.09 | 21.03 | 21.07 | 21.07 | 0.72% | 443,732 |
| Jul 31, 2025 | 20.93 | 20.94 | 20.90 | 20.92 | 20.92 | 0.24% | 509,660 |
| Jul 30, 2025 | 20.92 | 20.97 | 20.87 | 20.87 | 20.87 | -0.33% | 529,377 |
| Jul 29, 2025 | 20.87 | 20.97 | 20.86 | 20.94 | 20.94 | 0.43% | 472,377 |
| Jul 28, 2025 | 20.86 | 20.86 | 20.82 | 20.85 | 20.85 | -0.12% | 434,975 |
| Jul 25, 2025 | 20.83 | 20.88 | 20.81 | 20.88 | 20.88 | 0.17% | 737,934 |
| Jul 24, 2025 | 20.80 | 20.86 | 20.79 | 20.84 | 20.84 | -0.05% | 531,187 |
| Jul 23, 2025 | 20.88 | 20.91 | 20.78 | 20.85 | 20.85 | -0.05% | 457,724 |
| Jul 22, 2025 | 20.91 | 20.92 | 20.79 | 20.86 | 20.86 | -0.33% | 480,660 |
| Jul 21, 2025 | 20.95 | 20.97 | 20.92 | 20.93 | 20.86 | 0.24% | 300,665 |
| Jul 18, 2025 | 20.88 | 20.89 | 20.85 | 20.88 | 20.81 | 0.24% | 393,829 |
| Jul 17, 2025 | 20.84 | 20.86 | 20.81 | 20.83 | 20.76 | 0.05% | 692,413 |
| Jul 16, 2025 | 20.81 | 20.84 | 20.74 | 20.82 | 20.75 | 0.14% | 908,429 |
| Jul 15, 2025 | 20.88 | 20.88 | 20.77 | 20.79 | 20.72 | -0.34% | 522,510 |
| Jul 14, 2025 | 20.85 | 20.88 | 20.82 | 20.86 | 20.79 | 0.10% | 367,095 |
| Jul 11, 2025 | 20.88 | 20.88 | 20.82 | 20.84 | 20.77 | -0.48% | 376,923 |
| Jul 10, 2025 | 20.94 | 20.94 | 20.90 | 20.94 | 20.87 | -0.05% | 367,357 |
| Jul 9, 2025 | 20.89 | 20.97 | 20.74 | 20.95 | 20.88 | 0.38% | 666,192 |
| Jul 8, 2025 | 20.85 | 20.88 | 20.82 | 20.87 | 20.80 | -0.14% | 1,578,242 |
| Jul 7, 2025 | 20.93 | 20.93 | 20.87 | 20.90 | 20.83 | -0.29% | 285,132 |
| Jul 3, 2025 | 20.97 | 21.05 | 20.91 | 20.96 | 20.89 | -0.24% | 378,888 |
| Jul 2, 2025 | 20.99 | 21.01 | 20.96 | 21.01 | 20.94 | -0.24% | 614,656 |
| Jul 1, 2025 | 21.05 | 21.11 | 21.00 | 21.06 | 20.99 | - | 646,149 |
| Jun 30, 2025 | 21.03 | 21.06 | 20.99 | 21.06 | 20.99 | 0.33% | 826,502 |
| Jun 27, 2025 | 20.99 | 21.04 | 20.96 | 20.99 | 20.92 | -0.14% | 4,200,858 |
| Jun 26, 2025 | 20.98 | 21.02 | 20.94 | 21.02 | 20.95 | - | 273,392 |
| Jun 25, 2025 | 21.00 | 21.02 | 20.95 | 21.02 | 20.87 | -0.05% | 481,304 |
| Jun 24, 2025 | 20.94 | 21.03 | 20.91 | 21.03 | 20.88 | 0.29% | 236,669 |
| Jun 23, 2025 | 20.95 | 20.99 | 20.92 | 20.97 | 20.82 | 0.33% | 282,948 |
| Jun 20, 2025 | 20.84 | 20.90 | 20.81 | 20.90 | 20.75 | 0.05% | 422,070 |
| Jun 18, 2025 | 20.87 | 20.93 | 20.82 | 20.89 | 20.74 | 0.10% | 256,614 |
| Jun 17, 2025 | 20.83 | 20.87 | 20.77 | 20.87 | 20.72 | 0.29% | 434,547 |
| Jun 16, 2025 | 20.82 | 20.84 | 20.76 | 20.81 | 20.66 | -0.14% | 169,471 |
| Jun 13, 2025 | 20.87 | 20.89 | 20.78 | 20.84 | 20.69 | -0.43% | 412,686 |
| Jun 12, 2025 | 20.87 | 20.93 | 20.85 | 20.93 | 20.78 | 0.58% | 402,243 |
| Jun 11, 2025 | 20.78 | 20.81 | 20.73 | 20.81 | 20.66 | 0.34% | 273,627 |
| Jun 10, 2025 | 20.76 | 20.76 | 20.67 | 20.74 | 20.59 | 0.10% | 224,984 |
| Jun 9, 2025 | 20.67 | 20.72 | 20.62 | 20.72 | 20.57 | 0.14% | 304,175 |
| Jun 6, 2025 | 20.72 | 20.72 | 20.63 | 20.69 | 20.54 | -0.43% | 350,491 |
| Jun 5, 2025 | 20.84 | 20.85 | 20.74 | 20.78 | 20.63 | -0.19% | 293,449 |
| Jun 4, 2025 | 20.76 | 20.84 | 20.71 | 20.82 | 20.67 | 0.53% | 637,624 |