First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
24.89
+0.02 (0.09%)
Feb 18, 2026, 9:30 AM EST - Market open
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 24.80 | 24.93 | 24.71 | 24.87 | 24.87 | -0.25% | 8,591 |
| Feb 13, 2026 | 24.85 | 25.03 | 24.84 | 24.93 | 24.93 | 0.50% | 9,846 |
| Feb 12, 2026 | 25.28 | 25.28 | 24.81 | 24.81 | 24.80 | -1.42% | 5,337 |
| Feb 11, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 25.16 | -0.03% | 1,843 |
| Feb 10, 2026 | 25.26 | 25.32 | 25.17 | 25.17 | 25.17 | - | 16,956 |
| Feb 9, 2026 | 25.14 | 25.23 | 25.09 | 25.17 | 25.17 | -0.16% | 9,477 |
| Feb 6, 2026 | 24.93 | 25.21 | 24.90 | 25.21 | 25.21 | 2.65% | 11,982 |
| Feb 5, 2026 | 24.65 | 24.86 | 24.54 | 24.56 | 24.56 | -1.98% | 15,385 |
| Feb 4, 2026 | 25.04 | 25.11 | 24.89 | 25.06 | 25.06 | 0.31% | 9,932 |
| Feb 3, 2026 | 25.44 | 25.44 | 24.75 | 24.98 | 24.98 | -2.08% | 164,601 |
| Feb 2, 2026 | 25.50 | 25.57 | 25.49 | 25.51 | 25.51 | 0.54% | 5,321 |
| Jan 30, 2026 | 25.53 | 25.53 | 25.28 | 25.37 | 25.37 | -1.39% | 7,095 |
| Jan 29, 2026 | 25.89 | 25.89 | 25.47 | 25.73 | 25.73 | 0.31% | 26,551 |
| Jan 28, 2026 | 25.79 | 25.79 | 25.65 | 25.65 | 25.65 | 0.01% | 20,126 |
| Jan 27, 2026 | 25.63 | 25.70 | 25.58 | 25.65 | 25.65 | 0.29% | 33,326 |
| Jan 26, 2026 | 25.50 | 25.61 | 25.50 | 25.57 | 25.57 | 0.52% | 9,430 |
| Jan 23, 2026 | 25.46 | 25.48 | 25.40 | 25.44 | 25.44 | -0.15% | 3,739 |
| Jan 22, 2026 | 25.45 | 25.60 | 25.45 | 25.48 | 25.48 | 0.55% | 17,572 |
| Jan 21, 2026 | 25.18 | 25.41 | 25.08 | 25.34 | 25.34 | 1.56% | 14,707 |
| Jan 20, 2026 | 25.25 | 25.25 | 24.91 | 24.95 | 24.95 | -1.81% | 8,546 |
| Jan 16, 2026 | 25.48 | 25.58 | 25.41 | 25.41 | 25.41 | -0.36% | 8,605 |
| Jan 15, 2026 | 25.78 | 25.78 | 25.50 | 25.50 | 25.50 | 0.16% | 35,059 |
| Jan 14, 2026 | 25.40 | 25.46 | 25.28 | 25.46 | 25.46 | - | 14,431 |
| Jan 13, 2026 | 25.51 | 25.53 | 25.39 | 25.46 | 25.46 | -0.26% | 19,684 |
| Jan 12, 2026 | 25.38 | 25.53 | 25.38 | 25.53 | 25.52 | 0.08% | 11,285 |
| Jan 9, 2026 | 25.34 | 25.54 | 25.34 | 25.50 | 25.50 | 0.62% | 10,705 |
| Jan 8, 2026 | 25.38 | 25.39 | 25.30 | 25.35 | 25.35 | -0.08% | 8,521 |
| Jan 7, 2026 | 25.44 | 25.50 | 25.37 | 25.37 | 25.37 | -0.28% | 26,334 |
| Jan 6, 2026 | 25.33 | 25.46 | 25.29 | 25.44 | 25.44 | 0.85% | 9,467 |
| Jan 5, 2026 | 25.24 | 25.27 | 25.22 | 25.22 | 25.22 | 0.86% | 9,501 |
| Jan 2, 2026 | 24.98 | 25.06 | 24.92 | 25.01 | 25.01 | 0.40% | 24,464 |
| Dec 31, 2025 | 25.10 | 25.10 | 24.91 | 24.91 | 24.91 | -0.81% | 26,323 |
| Dec 30, 2025 | 25.15 | 25.15 | 25.10 | 25.11 | 25.11 | -0.12% | 7,796 |
| Dec 29, 2025 | 25.17 | 25.17 | 25.11 | 25.14 | 25.14 | -0.16% | 37,624 |
| Dec 26, 2025 | 25.18 | 25.18 | 25.14 | 25.18 | 25.18 | 0.04% | 11,761 |
| Dec 24, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 0.29% | 10,627 |
| Dec 23, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 25.10 | 0.20% | 2,722 |
| Dec 22, 2025 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | 0.63% | 14,551 |
| Dec 19, 2025 | 24.89 | 24.94 | 24.87 | 24.89 | 24.89 | 0.85% | 20,782 |
| Dec 18, 2025 | 24.78 | 24.78 | 24.66 | 24.68 | 24.68 | 0.42% | 5,085 |
| Dec 17, 2025 | 24.86 | 24.86 | 24.58 | 24.58 | 24.58 | -1.09% | 5,397 |
| Dec 16, 2025 | 24.95 | 24.95 | 24.73 | 24.85 | 24.85 | -0.37% | 10,600 |
| Dec 15, 2025 | 24.97 | 25.05 | 24.90 | 24.94 | 24.94 | 0.16% | 20,136 |
| Dec 12, 2025 | 25.12 | 25.14 | 24.85 | 24.90 | 24.90 | -0.80% | 12,605 |
| Dec 11, 2025 | 24.90 | 25.10 | 24.89 | 25.10 | 25.07 | 0.51% | 26,274 |
| Dec 10, 2025 | 24.72 | 25.03 | 24.72 | 24.97 | 24.94 | 1.06% | 6,944 |
| Dec 9, 2025 | 24.83 | 24.86 | 24.71 | 24.71 | 24.68 | -0.24% | 12,541 |
| Dec 8, 2025 | 24.86 | 24.86 | 24.71 | 24.77 | 24.74 | -0.48% | 17,338 |
| Dec 5, 2025 | 24.94 | 25.06 | 24.87 | 24.89 | 24.86 | 0.18% | 4,150 |
| Dec 4, 2025 | 24.88 | 24.91 | 24.80 | 24.85 | 24.81 | -0.42% | 13,439 |