First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
25.06
+0.22 (0.89%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 24.92 | 25.06 | 24.92 | 25.06 | 25.06 | 0.89% | 16,139 |
| Oct 24, 2025 | 24.64 | 24.91 | 24.64 | 24.84 | 24.84 | 1.31% | 17,893 |
| Oct 23, 2025 | 24.43 | 24.53 | 24.40 | 24.52 | 24.52 | 0.62% | 19,580 |
| Oct 22, 2025 | 24.50 | 24.50 | 24.28 | 24.37 | 24.37 | -0.61% | 3,529 |
| Oct 21, 2025 | 24.43 | 24.55 | 24.43 | 24.52 | 24.52 | 0.65% | 7,815 |
| Oct 20, 2025 | 24.28 | 24.38 | 24.27 | 24.36 | 24.36 | 1.20% | 16,187 |
| Oct 17, 2025 | 24.11 | 24.12 | 23.99 | 24.07 | 24.07 | 0.49% | 5,080 |
| Oct 16, 2025 | 24.14 | 24.14 | 23.87 | 23.96 | 23.96 | -0.72% | 7,610 |
| Oct 15, 2025 | 24.18 | 24.18 | 24.13 | 24.13 | 24.13 | 0.52% | 5,655 |
| Oct 14, 2025 | 24.14 | 24.14 | 24.00 | 24.00 | 24.00 | -0.20% | 7,108 |
| Oct 13, 2025 | 24.09 | 24.09 | 24.02 | 24.05 | 24.05 | 1.01% | 5,264 |
| Oct 10, 2025 | 24.55 | 24.55 | 23.81 | 23.81 | 23.81 | -2.43% | 7,630 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.39 | 24.40 | 24.40 | -0.86% | 9,686 |
| Oct 8, 2025 | 24.57 | 24.63 | 24.57 | 24.62 | 24.62 | 0.47% | 2,439 |
| Oct 7, 2025 | 24.60 | 24.60 | 24.49 | 24.50 | 24.50 | -0.16% | 4,366 |
| Oct 6, 2025 | 24.81 | 24.82 | 24.45 | 24.54 | 24.54 | -0.78% | 8,226 |
| Oct 3, 2025 | 24.82 | 24.82 | 24.73 | 24.73 | 24.73 | -0.04% | 1,420 |
| Oct 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.27% | 211 |
| Oct 1, 2025 | 24.69 | 24.81 | 24.69 | 24.81 | 24.81 | 0.88% | 1,945 |
| Sep 30, 2025 | 24.48 | 24.60 | 24.43 | 24.60 | 24.60 | 0.40% | 7,036 |
| Sep 29, 2025 | 24.58 | 24.58 | 24.45 | 24.50 | 24.50 | 0.65% | 6,216 |
| Sep 26, 2025 | 24.24 | 24.34 | 24.21 | 24.34 | 24.34 | 1.17% | 2,543 |
| Sep 25, 2025 | 23.93 | 24.07 | 23.93 | 24.06 | 24.06 | -0.06% | 7,274 |
| Sep 24, 2025 | 24.15 | 24.16 | 24.04 | 24.07 | 24.03 | -0.32% | 3,254 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.11 | -0.43% | 4,917 |
| Sep 22, 2025 | 24.13 | 24.27 | 24.13 | 24.26 | 24.22 | 0.39% | 1,851 |
| Sep 19, 2025 | 24.03 | 24.16 | 24.01 | 24.16 | 24.12 | 0.50% | 3,187 |
| Sep 18, 2025 | 24.09 | 24.13 | 24.03 | 24.04 | 24.00 | 1.49% | 6,176 |
| Sep 17, 2025 | 23.64 | 23.73 | 23.51 | 23.69 | 23.65 | 0.24% | 4,317 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.56 | 23.63 | 23.59 | -0.08% | 5,393 |
| Sep 15, 2025 | 23.63 | 23.67 | 23.61 | 23.65 | 23.61 | 0.34% | 6,092 |
| Sep 12, 2025 | 23.66 | 23.66 | 23.55 | 23.57 | 23.53 | -0.25% | 4,053 |
| Sep 11, 2025 | 23.59 | 23.63 | 23.59 | 23.63 | 23.59 | 1.32% | 2,640 |
| Sep 10, 2025 | 23.30 | 23.32 | 23.25 | 23.32 | 23.28 | 0.10% | 17,514 |
| Sep 9, 2025 | 23.23 | 23.30 | 23.20 | 23.30 | 23.26 | 0.32% | 5,617 |
| Sep 8, 2025 | 23.15 | 23.22 | 23.13 | 23.22 | 23.18 | 0.97% | 3,757 |
| Sep 5, 2025 | 22.97 | 23.00 | 22.84 | 23.00 | 22.96 | -0.06% | 1,402 |
| Sep 4, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 22.98 | 0.72% | 2,270 |
| Sep 3, 2025 | 22.85 | 22.86 | 22.78 | 22.85 | 22.81 | -0.02% | 2,941 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.66 | 22.86 | 22.82 | -0.32% | 1,576 |
| Aug 29, 2025 | 23.02 | 23.02 | 22.91 | 22.93 | 22.89 | -0.68% | 1,553 |
| Aug 28, 2025 | 22.98 | 23.08 | 22.98 | 23.08 | 23.05 | 0.61% | 5,169 |
| Aug 27, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.91 | 0.09% | 1,660 |
| Aug 26, 2025 | 22.84 | 22.93 | 22.83 | 22.92 | 22.89 | 0.76% | 12,014 |
| Aug 25, 2025 | 22.82 | 22.86 | 22.75 | 22.75 | 22.71 | -0.51% | 3,260 |
| Aug 22, 2025 | 22.85 | 22.91 | 22.85 | 22.87 | 22.83 | 1.53% | 4,756 |
| Aug 21, 2025 | 22.49 | 22.54 | 22.45 | 22.52 | 22.48 | -0.31% | 7,418 |
| Aug 20, 2025 | 22.57 | 22.59 | 22.35 | 22.59 | 22.56 | -0.10% | 2,781 |
| Aug 19, 2025 | 22.81 | 22.83 | 22.61 | 22.61 | 22.58 | -0.67% | 2,445 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.73 | 0.02% | 777 |