First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
23.28
-0.02 (-0.07%)
Sep 10, 2025, 11:09 AM - Market open
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.23 | 23.30 | 23.20 | 23.30 | 23.30 | 0.32% | 5,617 |
| Sep 8, 2025 | 23.15 | 23.22 | 23.13 | 23.22 | 23.22 | 0.97% | 3,757 |
| Sep 5, 2025 | 22.97 | 23.00 | 22.84 | 23.00 | 23.00 | -0.06% | 1,402 |
| Sep 4, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 23.01 | 0.72% | 2,270 |
| Sep 3, 2025 | 22.85 | 22.86 | 22.78 | 22.85 | 22.85 | -0.02% | 2,941 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.66 | 22.86 | 22.86 | -0.32% | 1,576 |
| Aug 29, 2025 | 23.02 | 23.02 | 22.91 | 22.93 | 22.93 | -0.68% | 1,553 |
| Aug 28, 2025 | 22.98 | 23.08 | 22.98 | 23.08 | 23.08 | 0.61% | 5,169 |
| Aug 27, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.94 | 0.09% | 1,660 |
| Aug 26, 2025 | 22.84 | 22.93 | 22.83 | 22.92 | 22.92 | 0.76% | 12,014 |
| Aug 25, 2025 | 22.82 | 22.86 | 22.75 | 22.75 | 22.75 | -0.51% | 3,260 |
| Aug 22, 2025 | 22.85 | 22.91 | 22.85 | 22.87 | 22.87 | 1.53% | 4,756 |
| Aug 21, 2025 | 22.49 | 22.54 | 22.45 | 22.52 | 22.52 | -0.31% | 7,418 |
| Aug 20, 2025 | 22.57 | 22.59 | 22.35 | 22.59 | 22.59 | -0.10% | 2,781 |
| Aug 19, 2025 | 22.81 | 22.83 | 22.61 | 22.61 | 22.61 | -0.67% | 2,445 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.77 | 0.02% | 777 |
| Aug 15, 2025 | 22.77 | 22.82 | 22.76 | 22.76 | 22.76 | 0.06% | 2,329 |
| Aug 14, 2025 | 22.69 | 22.76 | 22.60 | 22.75 | 22.75 | -0.15% | 6,066 |
| Aug 13, 2025 | 22.71 | 22.79 | 22.70 | 22.79 | 22.79 | 0.85% | 4,792 |
| Aug 12, 2025 | 22.55 | 22.59 | 22.55 | 22.59 | 22.59 | 0.84% | 714 |
| Aug 11, 2025 | 22.56 | 22.56 | 22.38 | 22.41 | 22.41 | -0.13% | 8,934 |
| Aug 8, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.43 | 0.33% | 1,442 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.27 | 22.36 | 22.36 | 0.09% | 7,940 |
| Aug 6, 2025 | 22.17 | 22.34 | 22.17 | 22.34 | 22.34 | 1.03% | 6,244 |
| Aug 5, 2025 | 22.37 | 22.37 | 22.11 | 22.11 | 22.11 | -1.07% | 9,242 |
| Aug 4, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 1.69% | 8,616 |
| Aug 1, 2025 | 22.06 | 22.06 | 21.95 | 21.98 | 21.98 | -1.32% | 623 |
| Jul 31, 2025 | 22.58 | 22.58 | 22.28 | 22.28 | 22.28 | -0.57% | 2,445 |
| Jul 30, 2025 | 22.53 | 22.53 | 22.35 | 22.40 | 22.40 | 0.03% | 2,822 |
| Jul 29, 2025 | 22.69 | 22.69 | 22.40 | 22.40 | 22.40 | -1.14% | 2,932 |
| Jul 28, 2025 | 22.68 | 22.68 | 22.63 | 22.65 | 22.65 | 0.08% | 2,940 |
| Jul 25, 2025 | 22.53 | 22.64 | 22.53 | 22.64 | 22.64 | 0.39% | 860 |
| Jul 24, 2025 | 22.60 | 22.61 | 22.55 | 22.55 | 22.55 | -0.36% | 2,631 |
| Jul 23, 2025 | 22.50 | 22.63 | 22.48 | 22.63 | 22.63 | 0.91% | 13,029 |
| Jul 22, 2025 | 22.47 | 22.47 | 22.40 | 22.43 | 22.43 | -0.41% | 3,820 |
| Jul 21, 2025 | 22.62 | 22.63 | 22.52 | 22.52 | 22.52 | -0.14% | 5,295 |
| Jul 18, 2025 | 22.65 | 22.65 | 22.54 | 22.55 | 22.55 | -0.31% | 2,543 |
| Jul 17, 2025 | 22.57 | 22.65 | 22.55 | 22.62 | 22.62 | 0.71% | 7,756 |
| Jul 16, 2025 | 22.34 | 22.46 | 22.33 | 22.46 | 22.46 | 0.55% | 13,678 |
| Jul 15, 2025 | 22.47 | 22.48 | 22.34 | 22.34 | 22.34 | -0.42% | 12,061 |
| Jul 14, 2025 | 22.35 | 22.44 | 22.35 | 22.43 | 22.43 | 0.18% | 2,141 |
| Jul 11, 2025 | 22.45 | 22.45 | 22.38 | 22.39 | 22.39 | -0.62% | 3,205 |
| Jul 10, 2025 | 22.51 | 22.57 | 22.45 | 22.53 | 22.53 | 0.16% | 16,726 |
| Jul 9, 2025 | 22.47 | 22.49 | 22.47 | 22.49 | 22.49 | 0.63% | 4,578 |
| Jul 8, 2025 | 22.39 | 22.41 | 22.35 | 22.35 | 22.35 | 0.14% | 2,927 |
| Jul 7, 2025 | 22.42 | 22.42 | 22.28 | 22.32 | 22.32 | -0.69% | 3,191 |
| Jul 3, 2025 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | 0.94% | 2,323 |
| Jul 2, 2025 | 22.25 | 22.27 | 22.25 | 22.27 | 22.27 | 0.71% | 2,621 |
| Jul 1, 2025 | 22.12 | 22.16 | 22.02 | 22.11 | 22.11 | -0.14% | 8,129 |
| Jun 30, 2025 | 22.01 | 22.14 | 22.01 | 22.14 | 22.14 | 1.02% | 16,004 |