First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.36
+0.02 (0.09%)
At close: Nov 17, 2025, 4:00 PM EST
21.36
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 21.36 | 21.36 | 21.32 | 21.36 | 21.36 | 0.09% | 278,129 |
| Nov 14, 2025 | 21.40 | 21.40 | 21.27 | 21.34 | 21.34 | -0.23% | 210,321 |
| Nov 13, 2025 | 21.39 | 21.40 | 21.36 | 21.39 | 21.39 | -0.19% | 221,452 |
| Nov 12, 2025 | 21.41 | 21.46 | 21.39 | 21.43 | 21.43 | -0.09% | 212,508 |
| Nov 11, 2025 | 21.42 | 21.45 | 21.33 | 21.45 | 21.45 | 0.33% | 241,588 |
| Nov 10, 2025 | 21.38 | 21.39 | 21.36 | 21.38 | 21.38 | 0.14% | 297,709 |
| Nov 7, 2025 | 21.36 | 21.41 | 21.28 | 21.35 | 21.35 | -0.28% | 328,028 |
| Nov 6, 2025 | 21.36 | 21.41 | 21.35 | 21.41 | 21.41 | 0.47% | 253,317 |
| Nov 5, 2025 | 21.36 | 21.36 | 21.30 | 21.31 | 21.31 | -0.37% | 251,383 |
| Nov 4, 2025 | 21.37 | 21.40 | 21.29 | 21.39 | 21.39 | 0.09% | 469,591 |
| Nov 3, 2025 | 21.36 | 21.37 | 21.29 | 21.37 | 21.37 | -0.14% | 284,760 |
| Oct 31, 2025 | 21.41 | 21.42 | 21.35 | 21.40 | 21.40 | -0.05% | 359,682 |
| Oct 30, 2025 | 21.37 | 21.42 | 21.35 | 21.41 | 21.41 | -0.05% | 457,977 |
| Oct 29, 2025 | 21.53 | 21.53 | 21.41 | 21.42 | 21.42 | -0.56% | 423,603 |
| Oct 28, 2025 | 21.52 | 21.54 | 21.50 | 21.54 | 21.54 | 0.05% | 286,133 |
| Oct 27, 2025 | 21.51 | 21.53 | 21.47 | 21.53 | 21.53 | 0.09% | 330,830 |
| Oct 24, 2025 | 21.53 | 21.53 | 21.48 | 21.51 | 21.51 | 0.09% | 196,930 |
| Oct 23, 2025 | 21.51 | 21.51 | 21.47 | 21.49 | 21.49 | -0.19% | 286,601 |
| Oct 22, 2025 | 21.50 | 21.53 | 21.44 | 21.53 | 21.53 | 0.05% | 259,686 |
| Oct 21, 2025 | 21.54 | 21.55 | 21.51 | 21.52 | 21.52 | -0.37% | 300,953 |
| Oct 20, 2025 | 21.59 | 21.60 | 21.50 | 21.60 | 21.52 | 0.23% | 443,884 |
| Oct 17, 2025 | 21.56 | 21.56 | 21.52 | 21.55 | 21.47 | -0.19% | 793,974 |
| Oct 16, 2025 | 21.50 | 21.59 | 21.42 | 21.59 | 21.51 | 0.33% | 388,381 |
| Oct 15, 2025 | 21.53 | 21.55 | 21.48 | 21.52 | 21.44 | - | 444,881 |
| Oct 14, 2025 | 21.46 | 21.52 | 21.43 | 21.52 | 21.44 | 0.14% | 1,217,385 |
| Oct 13, 2025 | 21.44 | 21.49 | 21.37 | 21.49 | 21.41 | 0.19% | 746,763 |
| Oct 10, 2025 | 21.41 | 21.45 | 21.38 | 21.45 | 21.37 | 0.42% | 393,686 |
| Oct 9, 2025 | 21.39 | 21.39 | 21.30 | 21.36 | 21.28 | -0.09% | 638,416 |
| Oct 8, 2025 | 21.40 | 21.40 | 21.34 | 21.38 | 21.30 | - | 1,324,532 |
| Oct 7, 2025 | 21.33 | 21.39 | 21.32 | 21.38 | 21.30 | 0.28% | 409,456 |
| Oct 6, 2025 | 21.33 | 21.36 | 21.31 | 21.32 | 21.24 | -0.28% | 244,923 |
| Oct 3, 2025 | 21.40 | 21.44 | 21.36 | 21.38 | 21.30 | -0.07% | 387,151 |
| Oct 2, 2025 | 21.37 | 21.41 | 21.35 | 21.40 | 21.31 | 0.07% | 328,350 |
| Oct 1, 2025 | 21.38 | 21.38 | 21.33 | 21.38 | 21.30 | 0.33% | 384,080 |
| Sep 30, 2025 | 21.34 | 21.36 | 21.29 | 21.31 | 21.23 | -0.05% | 376,137 |
| Sep 29, 2025 | 21.29 | 21.32 | 21.26 | 21.32 | 21.24 | 0.28% | 869,775 |
| Sep 26, 2025 | 21.22 | 21.28 | 21.19 | 21.26 | 21.18 | 0.19% | 228,258 |
| Sep 25, 2025 | 21.26 | 21.26 | 21.19 | 21.22 | 21.14 | -0.66% | 660,441 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.20 | -0.37% | 416,483 |
| Sep 23, 2025 | 21.40 | 21.44 | 21.36 | 21.44 | 21.27 | 0.37% | 486,617 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.20 | -0.19% | 1,073,935 |
| Sep 19, 2025 | 21.40 | 21.41 | 21.29 | 21.40 | 21.23 | 0.02% | 938,446 |
| Sep 18, 2025 | 21.40 | 21.42 | 21.38 | 21.40 | 21.23 | -0.35% | 969,403 |
| Sep 17, 2025 | 21.52 | 21.55 | 21.45 | 21.47 | 21.30 | -0.19% | 890,884 |
| Sep 16, 2025 | 21.49 | 21.51 | 21.42 | 21.51 | 21.34 | 0.05% | 306,251 |
| Sep 15, 2025 | 21.49 | 21.50 | 21.47 | 21.50 | 21.33 | 0.23% | 448,336 |
| Sep 12, 2025 | 21.43 | 21.45 | 21.35 | 21.45 | 21.28 | -0.19% | 576,055 |
| Sep 11, 2025 | 21.45 | 21.50 | 21.45 | 21.49 | 21.32 | 0.23% | 230,378 |
| Sep 10, 2025 | 21.42 | 21.46 | 21.39 | 21.44 | 21.27 | 0.28% | 418,539 |
| Sep 9, 2025 | 21.41 | 21.42 | 21.28 | 21.38 | 21.22 | -0.19% | 186,997 |