Skip to main content
logo
First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
26.30
+0.14 (0.54%)
At close: May 14, 2026, 4:00 PM EDT
26.30
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT

FTCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202626.3326.3526.3026.3026.300.54%6,116
May 13, 202625.9926.2025.9926.1626.16-0.23%4,087
May 12, 202626.1726.2226.0426.2226.22-0.54%5,255
May 11, 202626.1426.3926.1426.3626.360.94%3,334
May 8, 202626.0926.1526.0326.1226.120.09%1,124
May 7, 202626.0626.2026.0526.0926.09-0.07%2,099
May 6, 202626.1426.1425.9926.1126.110.69%4,984
May 5, 202625.8125.9725.8125.9325.930.93%6,166
May 4, 202625.7425.8625.6625.6925.69-0.17%23,853
May 1, 202625.6725.8025.6725.7325.730.68%9,498
Apr 30, 202625.1925.5625.1925.5625.561.51%19,615
Apr 29, 202625.1325.1925.1225.1825.181.19%6,376
Apr 28, 202625.0225.0324.8424.8924.88-0.62%9,257
Apr 27, 202625.1425.1425.0425.0425.04-0.20%15,603
Apr 24, 202625.0225.0924.8825.0925.090.57%3,225
Apr 23, 202625.0325.0424.8524.9524.95-1.51%8,596
Apr 22, 202625.4425.4425.2425.3325.330.12%6,375
Apr 21, 202625.4525.5025.3025.3025.30-0.48%2,326
Apr 20, 202625.4025.4425.3325.4225.420.27%7,441
Apr 17, 202625.1425.4525.1425.3525.351.18%6,547
Apr 16, 202624.9925.0624.9625.0625.050.33%13,348
Apr 15, 202624.9524.9824.8424.9724.970.41%2,296
Apr 14, 202624.8124.8824.7524.8724.870.81%30,557
Apr 13, 202624.3324.6724.3324.6724.671.65%15,802
Apr 10, 202624.4524.4524.2424.2724.27-0.98%16,249
Apr 9, 202624.5224.5424.4224.5124.51-0.28%14,538
Apr 8, 202624.6024.6024.4824.5824.582.75%50,593
Apr 7, 202623.8523.9223.7423.9223.92-0.13%3,955
Apr 6, 202623.8823.9623.8723.9523.950.56%8,225
Apr 2, 202623.5723.9023.5223.8223.820.17%16,489
Apr 1, 202623.8423.9023.7423.7823.780.59%27,629
Mar 31, 202623.3723.6423.2423.6423.642.47%9,144
Mar 30, 202623.1623.2423.0323.0723.07-2,327
Mar 27, 202623.3723.3723.0323.0723.07-1.87%25,002
Mar 26, 202623.6923.7923.5023.5123.51-1.53%7,061
Mar 25, 202624.0524.0523.8723.8823.830.27%5,764
Mar 24, 202623.7523.8923.6723.8123.76-0.38%16,240
Mar 23, 202624.0624.1723.9023.9023.851.06%15,295
Mar 20, 202623.8023.8123.5623.6523.60-1.50%15,064
Mar 19, 202623.8824.1023.8824.0123.960.13%5,301
Mar 18, 202624.2224.2323.9723.9823.93-1.54%20,495
Mar 17, 202624.5224.5224.3624.3624.310.34%5,630
Mar 16, 202624.3924.3924.2524.2724.230.83%215,542
Mar 13, 202624.1224.1824.0724.0724.03-0.19%9,159
Mar 12, 202624.3624.3624.1224.1224.07-1.43%8,595
Mar 11, 202624.6124.6224.3824.4724.42-0.25%6,440
Mar 10, 202624.7224.7224.5324.5324.48-0.61%3,412
Mar 9, 202624.2624.6824.2624.6824.630.37%15,476
Mar 6, 202624.6124.6924.5924.5924.54-0.88%3,119
Mar 5, 202624.9424.9424.6224.8124.76-0.35%5,384