First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
20.82
+0.08 (0.39%)
May 30, 2025, 4:00 PM - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.73 | 20.82 | 20.68 | 20.82 | 20.82 | 0.41% | 2,736 |
| May 29, 2025 | 20.71 | 20.74 | 20.69 | 20.74 | 20.74 | 0.17% | 1,954 |
| May 28, 2025 | 20.74 | 20.78 | 20.70 | 20.70 | 20.70 | -0.38% | 1,793 |
| May 27, 2025 | 20.72 | 20.79 | 20.72 | 20.78 | 20.78 | 1.66% | 1,778 |
| May 23, 2025 | 20.44 | 20.53 | 20.39 | 20.44 | 20.44 | -0.39% | 4,239 |
| May 22, 2025 | 20.53 | 20.63 | 20.52 | 20.52 | 20.52 | -0.25% | 2,776 |
| May 21, 2025 | 20.83 | 20.89 | 20.57 | 20.57 | 20.57 | -1.80% | 2,270 |
| May 20, 2025 | 20.96 | 20.96 | 20.86 | 20.95 | 20.95 | -0.10% | 10,406 |
| May 19, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.97 | 0.20% | 962 |
| May 16, 2025 | 20.80 | 20.93 | 20.80 | 20.93 | 20.93 | 0.58% | 481 |
| May 15, 2025 | 20.79 | 20.81 | 20.79 | 20.81 | 20.81 | 0.57% | 739 |
| May 14, 2025 | 20.68 | 20.69 | 20.64 | 20.69 | 20.69 | -0.22% | 9,153 |
| May 13, 2025 | 20.59 | 20.78 | 20.59 | 20.74 | 20.74 | 1.15% | 5,345 |
| May 12, 2025 | 20.37 | 20.50 | 20.37 | 20.50 | 20.50 | 2.38% | 8,400 |
| 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 |