First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
19.78
-0.33 (-1.64%)
At close: Mar 28, 2025, 3:59 PM
19.44
-0.34 (-1.70%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.94 | 19.94 | 19.78 | 19.78 | 19.78 | -1.64% | 5,485 |
| Mar 27, 2025 | 20.16 | 20.16 | 20.11 | 20.11 | 20.11 | -0.87% | 2,582 |
| Mar 26, 2025 | 20.43 | 20.43 | 20.22 | 20.29 | 20.22 | -0.86% | 315 |
| Mar 25, 2025 | 20.51 | 20.51 | 20.43 | 20.46 | 20.40 | 0.01% | 8,302 |
| Mar 24, 2025 | 20.42 | 20.46 | 20.42 | 20.46 | 20.40 | 1.20% | 3,265 |
| Mar 21, 2025 | 20.12 | 20.22 | 20.12 | 20.22 | 20.16 | -0.11% | 1,505 |
| Mar 20, 2025 | 20.24 | 20.30 | 20.23 | 20.24 | 20.18 | -0.39% | 3,865 |
| Mar 19, 2025 | 20.18 | 20.44 | 20.18 | 20.32 | 20.26 | 1.04% | 2,542 |
| Mar 18, 2025 | 20.09 | 20.15 | 20.09 | 20.11 | 20.05 | -0.86% | 4,560 |
| Mar 17, 2025 | 20.15 | 20.33 | 20.13 | 20.28 | 20.22 | 1.22% | 3,879 |
| Mar 14, 2025 | 19.86 | 20.04 | 19.86 | 20.04 | 19.98 | 2.06% | 3,541 |
| Mar 13, 2025 | 19.80 | 19.80 | 19.64 | 19.64 | 19.58 | -1.07% | 1,165 |
| Mar 12, 2025 | 19.78 | 19.89 | 19.78 | 19.85 | 19.79 | 0.24% | 739 |
| Mar 11, 2025 | 19.71 | 19.94 | 19.71 | 19.80 | 19.74 | -1.39% | 2,948 |
| Mar 10, 2025 | 20.27 | 20.28 | 19.91 | 20.08 | 20.02 | -2.19% | 2,896 |
| Mar 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.47 | 1.25% | 204 |
| Mar 6, 2025 | 20.46 | 20.46 | 20.25 | 20.28 | 20.21 | -1.72% | 3,752 |
| Mar 5, 2025 | 20.39 | 20.66 | 20.29 | 20.63 | 20.57 | 1.36% | 4,103 |
| Mar 4, 2025 | 20.41 | 20.57 | 20.35 | 20.35 | 20.29 | -1.39% | 1,388 |
| Mar 3, 2025 | 20.98 | 21.02 | 20.64 | 20.64 | 20.58 | -1.47% | 4,359 |
| Feb 28, 2025 | 20.75 | 20.95 | 20.59 | 20.95 | 20.89 | 1.55% | 4,850 |
| Feb 27, 2025 | 20.90 | 21.01 | 20.63 | 20.63 | 20.57 | -1.48% | 1,966 |
| Feb 26, 2025 | 21.04 | 21.09 | 20.92 | 20.94 | 20.88 | 0.06% | 2,358 |
| Feb 25, 2025 | 20.89 | 20.96 | 20.83 | 20.93 | 20.86 | -0.28% | 4,078 |
| Feb 24, 2025 | 21.00 | 21.10 | 20.99 | 20.99 | 20.92 | -0.30% | 2,424 |
| Feb 21, 2025 | 21.27 | 21.29 | 21.05 | 21.05 | 20.99 | -1.69% | 3,227 |
| Feb 20, 2025 | 21.31 | 21.41 | 21.28 | 21.41 | 21.35 | -0.09% | 18,504 |
| Feb 19, 2025 | 21.27 | 21.43 | 21.27 | 21.43 | 21.37 | 0.40% | 2,132 |
| Feb 18, 2025 | 21.34 | 21.35 | 21.33 | 21.35 | 21.28 | 0.61% | 1,039 |
| Feb 14, 2025 | 21.27 | 21.27 | 21.21 | 21.22 | 21.15 | -0.05% | 6,105 |
| Feb 13, 2025 | 21.05 | 21.24 | 21.05 | 21.23 | 21.16 | 0.95% | 2,842 |
| Feb 12, 2025 | 20.87 | 21.03 | 20.87 | 21.03 | 20.96 | 0.03% | 1,425 |
| Feb 11, 2025 | 20.97 | 21.03 | 20.97 | 21.02 | 20.95 | 0.28% | 876 |
| Feb 10, 2025 | 20.86 | 20.96 | 20.86 | 20.96 | 20.90 | 1.02% | 2,322 |
| Feb 7, 2025 | 20.89 | 20.89 | 20.75 | 20.75 | 20.69 | -0.47% | 1,187 |
| Feb 6, 2025 | 20.82 | 20.85 | 20.79 | 20.85 | 20.78 | 0.15% | 2,447 |
| Feb 5, 2025 | 20.72 | 20.85 | 20.72 | 20.82 | 20.75 | 0.95% | 891 |
| Feb 4, 2025 | 20.60 | 20.63 | 20.59 | 20.62 | 20.56 | 0.40% | 5,057 |
| Feb 3, 2025 | 20.44 | 20.59 | 20.44 | 20.54 | 20.48 | -0.22% | 1,968 |
| Jan 31, 2025 | 20.81 | 20.86 | 20.58 | 20.58 | 20.52 | -0.71% | 2,838 |
| Jan 30, 2025 | 20.71 | 20.79 | 20.71 | 20.73 | 20.67 | 1.58% | 2,943 |
| Jan 29, 2025 | 20.46 | 20.46 | 20.38 | 20.41 | 20.35 | -0.06% | 2,658 |
| Jan 28, 2025 | 20.47 | 20.47 | 20.32 | 20.42 | 20.36 | 0.27% | 2,613 |
| Jan 27, 2025 | 20.45 | 20.45 | 20.29 | 20.37 | 20.30 | -1.82% | 2,090 |
| Jan 24, 2025 | 20.80 | 20.80 | 20.74 | 20.74 | 20.68 | -0.06% | 940 |
| Jan 23, 2025 | 20.64 | 20.76 | 20.64 | 20.76 | 20.69 | 0.62% | 1,632 |
| Jan 22, 2025 | 20.69 | 20.70 | 20.63 | 20.63 | 20.56 | 0.08% | 723 |
| Jan 21, 2025 | 20.49 | 20.61 | 20.49 | 20.61 | 20.55 | 1.21% | 3,124 |
| Jan 17, 2025 | 20.37 | 20.42 | 20.36 | 20.36 | 20.30 | 0.79% | 972 |
| Jan 16, 2025 | 20.23 | 20.26 | 20.20 | 20.20 | 20.14 | 0.64% | 2,133 |