First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
20.02
-0.04 (-0.18%)
At close: May 9, 2025, 4:00 PM
20.02
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.12 | 20.12 | 19.98 | 20.03 | 20.03 | -0.17% | 2,106 |
| May 8, 2025 | 19.99 | 20.21 | 19.95 | 20.06 | 20.06 | 0.70% | 3,899 |
| May 7, 2025 | 19.85 | 19.92 | 19.83 | 19.92 | 19.92 | 0.87% | 1,253 |
| May 6, 2025 | 19.79 | 19.84 | 19.75 | 19.75 | 19.75 | -0.44% | 2,295 |
| May 5, 2025 | 19.87 | 19.94 | 19.84 | 19.84 | 19.84 | -0.42% | 1,235 |
| May 2, 2025 | 19.87 | 19.96 | 19.87 | 19.92 | 19.92 | 1.38% | 3,849 |
| May 1, 2025 | 19.67 | 19.78 | 19.65 | 19.65 | 19.65 | -0.26% | 2,135 |
| Apr 30, 2025 | 19.52 | 19.70 | 19.52 | 19.70 | 19.70 | 0.49% | 1,074 |
| Apr 29, 2025 | 19.49 | 19.63 | 19.49 | 19.60 | 19.60 | 0.58% | 2,098 |
| Apr 28, 2025 | 19.53 | 19.53 | 19.32 | 19.49 | 19.49 | 0.17% | 3,911 |
| Apr 25, 2025 | 19.28 | 19.46 | 19.28 | 19.46 | 19.46 | 0.50% | 2,214 |
| Apr 24, 2025 | 18.94 | 19.36 | 18.94 | 19.36 | 19.36 | 1.92% | 2,378 |
| Apr 23, 2025 | 19.23 | 19.23 | 18.92 | 19.00 | 19.00 | 1.59% | 4,730 |
| Apr 22, 2025 | 18.54 | 18.72 | 18.52 | 18.70 | 18.70 | 2.40% | 6,339 |
| Apr 21, 2025 | 18.59 | 18.59 | 18.06 | 18.26 | 18.26 | -2.16% | 1,676 |
| Apr 17, 2025 | 18.67 | 18.82 | 18.66 | 18.66 | 18.66 | 0.45% | 1,183 |
| Apr 16, 2025 | 18.81 | 18.81 | 18.43 | 18.58 | 18.58 | -1.82% | 3,595 |
| Apr 15, 2025 | 19.00 | 19.00 | 18.92 | 18.92 | 18.92 | -0.05% | 1,440 |
| Apr 14, 2025 | 18.92 | 19.03 | 18.74 | 18.93 | 18.93 | 1.25% | 4,299 |
| Apr 11, 2025 | 18.36 | 18.71 | 18.31 | 18.70 | 18.70 | 1.69% | 4,425 |
| Apr 10, 2025 | 18.66 | 18.66 | 17.91 | 18.39 | 18.39 | -3.36% | 5,330 |
| Apr 9, 2025 | 17.50 | 19.03 | 17.49 | 19.03 | 19.03 | 8.77% | 3,386 |
| Apr 8, 2025 | 18.28 | 18.46 | 17.50 | 17.50 | 17.50 | -2.15% | 3,885 |
| Apr 7, 2025 | 17.26 | 18.19 | 17.26 | 17.88 | 17.88 | -0.84% | 4,603 |
| Apr 4, 2025 | 18.18 | 18.27 | 18.03 | 18.03 | 18.03 | -6.23% | 632 |
| Apr 3, 2025 | 19.49 | 19.49 | 19.23 | 19.23 | 19.23 | -4.09% | 1,870 |
| Apr 2, 2025 | 20.05 | 20.05 | 19.96 | 20.05 | 20.05 | 0.63% | 1,219 |
| Apr 1, 2025 | 19.94 | 19.94 | 19.83 | 19.93 | 19.93 | -0.04% | 1,292 |
| Mar 31, 2025 | 19.58 | 19.93 | 19.58 | 19.93 | 19.93 | 0.77% | 13,542 |
| 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 |