First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
25.44
-0.04 (-0.15%)
Jan 23, 2026, 4:00 PM EST - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 24.85 | 24.95 | 24.84 | 24.95 | 24.92 | 0.69% | 10,056 |
| Dec 2, 2025 | 24.71 | 24.83 | 24.71 | 24.78 | 24.75 | 0.69% | 13,191 |
| Dec 1, 2025 | 24.67 | 24.71 | 24.60 | 24.61 | 24.58 | -0.50% | 11,523 |
| Nov 28, 2025 | 24.71 | 24.73 | 24.70 | 24.73 | 24.70 | 0.65% | 2,105 |
| Nov 26, 2025 | 24.54 | 24.64 | 24.53 | 24.58 | 24.54 | 0.44% | 10,547 |
| Nov 25, 2025 | 24.23 | 24.47 | 24.23 | 24.47 | 24.44 | 1.11% | 3,479 |
| Nov 24, 2025 | 24.12 | 24.23 | 24.12 | 24.20 | 24.17 | 0.75% | 6,303 |
| Nov 21, 2025 | 23.85 | 24.15 | 23.78 | 24.02 | 23.99 | 1.15% | 5,399 |
| Nov 20, 2025 | 24.44 | 24.44 | 23.75 | 23.75 | 23.72 | -1.67% | 12,906 |
| Nov 19, 2025 | 24.16 | 24.19 | 24.07 | 24.15 | 24.12 | 0.12% | 10,193 |
| Nov 18, 2025 | 24.02 | 24.27 | 24.02 | 24.12 | 24.09 | -0.37% | 19,309 |
| Nov 17, 2025 | 24.55 | 24.55 | 24.12 | 24.21 | 24.18 | -1.55% | 17,449 |
| Nov 14, 2025 | 24.54 | 24.75 | 24.54 | 24.59 | 24.56 | -0.28% | 27,042 |
| Nov 13, 2025 | 24.93 | 24.93 | 24.62 | 24.66 | 24.63 | -1.42% | 17,286 |
| Nov 12, 2025 | 24.99 | 25.10 | 24.99 | 25.02 | 24.98 | 0.39% | 12,069 |
| Nov 11, 2025 | 24.82 | 24.97 | 24.80 | 24.92 | 24.89 | 0.48% | 16,828 |