First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
21.05
-0.36 (-1.69%)
Feb 21, 2025, 3:59 PM EST - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.27 | 21.29 | 21.05 | 21.05 | 21.05 | -1.69% | 3,227 |
| Feb 20, 2025 | 21.31 | 21.41 | 21.28 | 21.41 | 21.41 | -0.09% | 18,504 |
| Feb 19, 2025 | 21.27 | 21.43 | 21.27 | 21.43 | 21.43 | 0.40% | 2,132 |
| Feb 18, 2025 | 21.34 | 21.35 | 21.33 | 21.35 | 21.35 | 0.61% | 1,039 |
| Feb 14, 2025 | 21.27 | 21.27 | 21.21 | 21.22 | 21.22 | -0.05% | 6,105 |
| Feb 13, 2025 | 21.05 | 21.24 | 21.05 | 21.23 | 21.23 | 0.95% | 2,842 |
| Feb 12, 2025 | 20.87 | 21.03 | 20.87 | 21.03 | 21.03 | 0.03% | 1,425 |
| Feb 11, 2025 | 20.97 | 21.03 | 20.97 | 21.02 | 21.02 | 0.28% | 876 |
| Feb 10, 2025 | 20.86 | 20.96 | 20.86 | 20.96 | 20.96 | 1.02% | 2,322 |
| Feb 7, 2025 | 20.89 | 20.89 | 20.75 | 20.75 | 20.75 | -0.47% | 1,187 |
| Feb 6, 2025 | 20.82 | 20.85 | 20.79 | 20.85 | 20.85 | 0.15% | 2,447 |
| Feb 5, 2025 | 20.72 | 20.85 | 20.72 | 20.82 | 20.82 | 0.95% | 891 |
| Feb 4, 2025 | 20.60 | 20.63 | 20.59 | 20.62 | 20.62 | 0.40% | 5,057 |
| Feb 3, 2025 | 20.44 | 20.59 | 20.44 | 20.54 | 20.54 | -0.22% | 1,968 |
| Jan 31, 2025 | 20.81 | 20.86 | 20.58 | 20.58 | 20.58 | -0.71% | 2,838 |
| Jan 30, 2025 | 20.71 | 20.79 | 20.71 | 20.73 | 20.73 | 1.58% | 2,943 |
| Jan 29, 2025 | 20.46 | 20.46 | 20.38 | 20.41 | 20.41 | -0.06% | 2,658 |
| Jan 28, 2025 | 20.47 | 20.47 | 20.32 | 20.42 | 20.42 | 0.27% | 2,613 |
| Jan 27, 2025 | 20.45 | 20.45 | 20.29 | 20.37 | 20.37 | -1.82% | 2,090 |
| Jan 24, 2025 | 20.80 | 20.80 | 20.74 | 20.74 | 20.74 | -0.06% | 940 |
| Jan 23, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.76 | 0.62% | 1,632 |
| Jan 22, 2025 | 20.69 | 20.70 | 20.63 | 20.63 | 20.63 | 0.08% | 723 |
| Jan 21, 2025 | 20.49 | 20.61 | 20.49 | 20.61 | 20.61 | 1.21% | 3,124 |
| Jan 17, 2025 | 20.37 | 20.42 | 20.36 | 20.36 | 20.36 | 0.79% | 972 |
| Jan 16, 2025 | 20.23 | 20.26 | 20.20 | 20.20 | 20.20 | 0.64% | 2,133 |
| Jan 15, 2025 | 20.10 | 20.11 | 20.05 | 20.08 | 20.08 | 1.24% | 2,291 |
| Jan 14, 2025 | 19.84 | 19.85 | 19.70 | 19.83 | 19.83 | 0.20% | 1,303 |
| Jan 13, 2025 | 19.77 | 19.79 | 19.77 | 19.79 | 19.79 | 0.30% | 853 |
| Jan 10, 2025 | 19.79 | 19.83 | 19.73 | 19.73 | 19.73 | -1.64% | 5,024 |
| Jan 8, 2025 | 19.91 | 20.06 | 19.91 | 20.06 | 20.06 | 0.17% | 711 |
| Jan 7, 2025 | 20.19 | 20.19 | 20.03 | 20.03 | 20.03 | -1.02% | 1,822 |
| Jan 6, 2025 | 20.34 | 20.34 | 20.22 | 20.23 | 20.23 | 0.19% | 3,246 |
| Jan 3, 2025 | 20.12 | 20.24 | 20.12 | 20.19 | 20.19 | 1.01% | 2,529 |
| Jan 2, 2025 | 20.14 | 20.14 | 19.92 | 19.99 | 19.99 | 0.15% | 2,715 |
| Dec 31, 2024 | 20.03 | 20.03 | 19.96 | 19.96 | 19.96 | -0.44% | 659 |
| Dec 30, 2024 | 19.98 | 20.11 | 19.97 | 20.05 | 20.05 | -0.88% | 2,352 |
| Dec 27, 2024 | 20.23 | 20.23 | 20.17 | 20.23 | 20.23 | -0.84% | 2,706 |
| Dec 26, 2024 | 20.33 | 20.43 | 20.33 | 20.40 | 20.40 | 0.29% | 4,332 |
| Dec 24, 2024 | 20.26 | 20.34 | 20.26 | 20.34 | 20.34 | 0.88% | 923 |
| Dec 23, 2024 | 20.11 | 20.16 | 20.08 | 20.16 | 20.16 | 0.83% | 2,887 |
| Dec 20, 2024 | 19.86 | 20.17 | 19.86 | 20.00 | 20.00 | 1.09% | 4,502 |
| Dec 19, 2024 | 19.92 | 19.92 | 19.78 | 19.78 | 19.78 | -0.08% | 1,596 |
| Dec 18, 2024 | 20.57 | 20.57 | 19.80 | 19.80 | 19.80 | -2.89% | 10,697 |
| Dec 17, 2024 | 20.41 | 20.45 | 20.33 | 20.39 | 20.39 | -0.88% | 7,190 |
| Dec 16, 2024 | 20.63 | 20.64 | 20.57 | 20.57 | 20.57 | -0.15% | 5,662 |
| Dec 13, 2024 | 20.58 | 20.60 | 20.58 | 20.60 | 20.60 | 0.60% | 1,620 |
| Dec 12, 2024 | 20.55 | 20.55 | 20.47 | 20.48 | 20.42 | -0.90% | 1,552 |
| Dec 11, 2024 | 20.62 | 20.69 | 20.62 | 20.67 | 20.61 | 0.41% | 4,808 |
| Dec 10, 2024 | 20.64 | 20.64 | 20.57 | 20.58 | 20.52 | -0.77% | 8,401 |
| Dec 9, 2024 | 20.85 | 20.85 | 20.74 | 20.74 | 20.68 | -0.91% | 5,873 |
| Dec 6, 2024 | 20.96 | 20.96 | 20.91 | 20.93 | 20.87 | 0.30% | 5,376 |
| Dec 5, 2024 | 20.94 | 20.94 | 20.86 | 20.87 | 20.81 | -0.43% | 4,593 |
| Dec 4, 2024 | 20.87 | 20.96 | 20.87 | 20.96 | 20.90 | 0.83% | 3,797 |
| Dec 3, 2024 | 20.74 | 20.79 | 20.74 | 20.79 | 20.73 | - | 2,545 |
| Dec 2, 2024 | 20.84 | 20.84 | 20.74 | 20.78 | 20.73 | -0.24% | 1,290 |
| Nov 29, 2024 | 20.86 | 20.87 | 20.84 | 20.84 | 20.78 | 0.59% | 2,484 |
| Nov 27, 2024 | 20.76 | 20.76 | 20.70 | 20.71 | 20.66 | -0.49% | 2,349 |
| Nov 26, 2024 | 20.76 | 20.81 | 20.76 | 20.81 | 20.76 | 0.41% | 1,341 |
| Nov 25, 2024 | 20.77 | 20.79 | 20.69 | 20.73 | 20.67 | 0.25% | 9,603 |
| Nov 22, 2024 | 20.69 | 20.69 | 20.61 | 20.68 | 20.62 | 0.51% | 14,903 |
| Nov 21, 2024 | 20.40 | 20.62 | 20.39 | 20.57 | 20.52 | 0.89% | 3,139 |
| Nov 20, 2024 | 20.27 | 20.41 | 20.23 | 20.39 | 20.33 | 0.37% | 4,076 |
| Nov 19, 2024 | 20.19 | 20.33 | 20.19 | 20.32 | 20.26 | 0.30% | 33,786 |
| Nov 18, 2024 | 20.15 | 20.26 | 20.15 | 20.25 | 20.20 | 0.39% | 2,164 |
| Nov 15, 2024 | 20.27 | 20.27 | 20.15 | 20.18 | 20.12 | -1.59% | 2,702 |
| Nov 14, 2024 | 20.69 | 20.69 | 20.50 | 20.50 | 20.45 | -0.93% | 1,033 |
| Nov 13, 2024 | 20.67 | 20.76 | 20.67 | 20.70 | 20.64 | 0.06% | 2,735 |
| Nov 12, 2024 | 20.67 | 20.73 | 20.62 | 20.68 | 20.63 | -0.22% | 3,098 |
| Nov 11, 2024 | 20.75 | 20.79 | 20.73 | 20.73 | 20.67 | 0.13% | 5,198 |
| Nov 8, 2024 | 20.58 | 20.75 | 20.58 | 20.70 | 20.65 | 0.35% | 2,203 |
| Nov 7, 2024 | 20.58 | 20.67 | 20.58 | 20.63 | 20.57 | 0.84% | 6,414 |
| Nov 6, 2024 | 20.35 | 20.47 | 20.27 | 20.46 | 20.40 | 1.81% | 2,659 |
| Nov 5, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 20.04 | 1.34% | 2,591 |
| Nov 4, 2024 | 19.91 | 19.93 | 19.81 | 19.83 | 19.78 | -0.15% | 9,179 |
| Nov 1, 2024 | 20.00 | 20.00 | 19.85 | 19.86 | 19.81 | 0.05% | 28,975 |
| Oct 31, 2024 | 20.02 | 20.02 | 19.85 | 19.85 | 19.80 | -1.25% | 24,071 |
| Oct 30, 2024 | 20.13 | 20.17 | 20.10 | 20.10 | 20.05 | -0.61% | 1,577 |
| Oct 29, 2024 | 20.22 | 20.27 | 20.22 | 20.23 | 20.17 | -0.34% | 10,919 |
| Oct 28, 2024 | 20.32 | 20.32 | 20.30 | 20.30 | 20.24 | 0.35% | 8,145 |
| Oct 25, 2024 | 20.39 | 20.43 | 20.23 | 20.23 | 20.17 | -0.30% | 17,167 |
| Oct 24, 2024 | 20.37 | 20.37 | 20.25 | 20.29 | 20.23 | -0.50% | 24,006 |
| Oct 23, 2024 | 20.49 | 20.49 | 20.39 | 20.39 | 20.33 | -0.85% | 1,814,557 |
| Oct 22, 2024 | 20.50 | 20.58 | 20.50 | 20.56 | 20.50 | -0.04% | 14,999 |
| Oct 21, 2024 | 20.64 | 20.64 | 20.54 | 20.57 | 20.51 | -0.31% | 15,709 |
| Oct 18, 2024 | 20.59 | 20.64 | 20.59 | 20.63 | 20.58 | 0.15% | 10,173 |
| Oct 17, 2024 | 20.63 | 20.64 | 20.60 | 20.60 | 20.55 | 0.03% | 891 |
| Oct 16, 2024 | 20.53 | 20.60 | 20.52 | 20.60 | 20.54 | 0.78% | 4,507 |
| Oct 15, 2024 | 20.71 | 20.71 | 20.43 | 20.44 | 20.38 | -1.34% | 18,157 |
| Oct 14, 2024 | 20.61 | 20.74 | 20.60 | 20.71 | 20.66 | 0.98% | 9,756 |
| Oct 11, 2024 | 20.42 | 20.51 | 20.41 | 20.51 | 20.45 | 0.49% | 1,646 |
| Oct 10, 2024 | 20.40 | 20.42 | 20.37 | 20.41 | 20.36 | -0.21% | 22,979 |
| Oct 9, 2024 | 20.35 | 20.46 | 20.29 | 20.45 | 20.40 | 0.96% | 9,160 |
| Oct 8, 2024 | 20.21 | 20.27 | 20.21 | 20.26 | 20.20 | 0.87% | 10,761 |
| Oct 7, 2024 | 20.22 | 20.22 | 20.05 | 20.08 | 20.03 | -0.70% | 9,874 |
| Oct 4, 2024 | 20.26 | 20.26 | 20.08 | 20.23 | 20.17 | 1.00% | 41,418 |