First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
20.00
+0.22 (1.09%)
At close: Dec 20, 2024, 3:51 PM
20.03
+0.03 (0.15%)
After-hours: Dec 20, 2024, 3:51 PM EST
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |