First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
23.78
+0.14 (0.59%)
Apr 1, 2026, 4:00 PM EDT - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.37 | 23.64 | 23.24 | 23.64 | 23.64 | 2.47% | 9,144 |
| Mar 30, 2026 | 23.16 | 23.24 | 23.03 | 23.07 | 23.07 | - | 2,327 |
| Mar 27, 2026 | 23.37 | 23.37 | 23.03 | 23.07 | 23.07 | -1.87% | 25,002 |
| Mar 26, 2026 | 23.69 | 23.79 | 23.50 | 23.51 | 23.51 | -1.53% | 7,061 |
| Mar 25, 2026 | 24.05 | 24.05 | 23.87 | 23.88 | 23.83 | 0.27% | 5,764 |
| Mar 24, 2026 | 23.75 | 23.89 | 23.67 | 23.81 | 23.76 | -0.38% | 16,240 |
| Mar 23, 2026 | 24.06 | 24.17 | 23.90 | 23.90 | 23.85 | 1.06% | 15,295 |
| Mar 20, 2026 | 23.80 | 23.81 | 23.56 | 23.65 | 23.60 | -1.50% | 15,064 |
| Mar 19, 2026 | 23.88 | 24.10 | 23.88 | 24.01 | 23.96 | 0.13% | 5,301 |
| Mar 18, 2026 | 24.22 | 24.23 | 23.97 | 23.98 | 23.93 | -1.54% | 20,495 |
| Mar 17, 2026 | 24.52 | 24.52 | 24.36 | 24.36 | 24.31 | 0.34% | 5,630 |
| Mar 16, 2026 | 24.39 | 24.39 | 24.25 | 24.27 | 24.23 | 0.83% | 215,542 |
| Mar 13, 2026 | 24.12 | 24.18 | 24.07 | 24.07 | 24.03 | -0.19% | 9,159 |
| Mar 12, 2026 | 24.36 | 24.36 | 24.12 | 24.12 | 24.07 | -1.43% | 8,595 |
| Mar 11, 2026 | 24.61 | 24.62 | 24.38 | 24.47 | 24.42 | -0.25% | 6,440 |
| Mar 10, 2026 | 24.72 | 24.72 | 24.53 | 24.53 | 24.48 | -0.61% | 3,412 |
| Mar 9, 2026 | 24.26 | 24.68 | 24.26 | 24.68 | 24.63 | 0.37% | 15,476 |
| Mar 6, 2026 | 24.61 | 24.69 | 24.59 | 24.59 | 24.54 | -0.88% | 3,119 |
| Mar 5, 2026 | 24.94 | 24.94 | 24.62 | 24.81 | 24.76 | -0.35% | 5,384 |
| Mar 4, 2026 | 24.82 | 24.93 | 24.82 | 24.90 | 24.85 | 0.99% | 5,614 |
| Mar 3, 2026 | 24.37 | 24.73 | 24.25 | 24.65 | 24.60 | -0.92% | 4,591 |
| Mar 2, 2026 | 24.90 | 24.95 | 24.88 | 24.88 | 24.83 | -0.06% | 5,563 |
| Feb 27, 2026 | 24.75 | 24.90 | 24.75 | 24.90 | 24.85 | -0.29% | 4,841 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.81 | 24.97 | 24.92 | 0.35% | 4,003 |
| Feb 25, 2026 | 24.78 | 24.88 | 24.75 | 24.88 | 24.83 | 0.97% | 6,215 |
| Feb 24, 2026 | 24.47 | 24.66 | 24.47 | 24.64 | 24.59 | 0.91% | 25,233 |
| Feb 23, 2026 | 24.63 | 24.63 | 24.37 | 24.42 | 24.37 | -2.06% | 11,270 |
| Feb 20, 2026 | 25.00 | 25.01 | 24.85 | 24.93 | 24.88 | 0.24% | 6,142 |
| Feb 19, 2026 | 24.82 | 24.87 | 24.76 | 24.87 | 24.82 | -0.75% | 4,016 |
| Feb 18, 2026 | 24.89 | 25.12 | 24.89 | 25.06 | 25.01 | 0.76% | 6,776 |
| Feb 17, 2026 | 24.80 | 24.93 | 24.71 | 24.87 | 24.82 | -0.25% | 8,591 |
| Feb 13, 2026 | 24.85 | 25.03 | 24.84 | 24.93 | 24.88 | 0.50% | 9,846 |
| Feb 12, 2026 | 25.28 | 25.28 | 24.81 | 24.81 | 24.76 | -1.42% | 5,337 |
| Feb 11, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 25.11 | -0.03% | 1,843 |
| Feb 10, 2026 | 25.26 | 25.32 | 25.17 | 25.17 | 25.12 | - | 16,956 |
| Feb 9, 2026 | 25.14 | 25.23 | 25.09 | 25.17 | 25.12 | -0.16% | 9,477 |
| Feb 6, 2026 | 24.93 | 25.21 | 24.90 | 25.21 | 25.16 | 2.65% | 11,982 |
| Feb 5, 2026 | 24.65 | 24.86 | 24.54 | 24.56 | 24.51 | -1.98% | 15,385 |
| Feb 4, 2026 | 25.04 | 25.11 | 24.89 | 25.06 | 25.01 | 0.31% | 9,932 |
| Feb 3, 2026 | 25.44 | 25.44 | 24.75 | 24.98 | 24.93 | -2.08% | 164,601 |
| Feb 2, 2026 | 25.50 | 25.57 | 25.49 | 25.51 | 25.46 | 0.54% | 5,321 |
| Jan 30, 2026 | 25.53 | 25.53 | 25.28 | 25.37 | 25.32 | -1.39% | 7,095 |
| Jan 29, 2026 | 25.89 | 25.89 | 25.47 | 25.73 | 25.68 | 0.31% | 26,551 |
| Jan 28, 2026 | 25.79 | 25.79 | 25.65 | 25.65 | 25.60 | 0.01% | 20,126 |
| Jan 27, 2026 | 25.63 | 25.70 | 25.58 | 25.65 | 25.60 | 0.29% | 33,326 |
| Jan 26, 2026 | 25.50 | 25.61 | 25.50 | 25.57 | 25.52 | 0.52% | 9,430 |
| Jan 23, 2026 | 25.46 | 25.48 | 25.40 | 25.44 | 25.39 | -0.15% | 3,739 |
| Jan 22, 2026 | 25.45 | 25.60 | 25.45 | 25.48 | 25.43 | 0.55% | 17,572 |
| Jan 21, 2026 | 25.18 | 25.41 | 25.08 | 25.34 | 25.29 | 1.56% | 14,707 |
| Jan 20, 2026 | 25.25 | 25.25 | 24.91 | 24.95 | 24.90 | -1.81% | 8,546 |