First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
26.81
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.88 | 26.96 | 26.73 | 26.81 | 26.81 | - | 2,084 |
| Jun 25, 2026 | 27.10 | 27.10 | 26.81 | 26.81 | 26.81 | 0.19% | 74,526 |
| Jun 24, 2026 | 26.90 | 26.90 | 26.79 | 26.82 | 26.76 | -0.52% | 911 |
| Jun 23, 2026 | 26.99 | 26.99 | 26.90 | 26.96 | 26.90 | -0.72% | 4,584 |
| Jun 22, 2026 | 27.40 | 27.40 | 27.03 | 27.16 | 27.09 | 0.17% | 3,041 |
| Jun 18, 2026 | 27.09 | 27.14 | 27.07 | 27.11 | 27.05 | -0.37% | 2,332 |
| Jun 17, 2026 | 27.75 | 27.75 | 27.21 | 27.21 | 27.15 | -1.58% | 24,984 |
| Jun 16, 2026 | 27.86 | 27.91 | 27.65 | 27.65 | 27.58 | -0.18% | 4,080 |
| Jun 15, 2026 | 27.72 | 27.82 | 27.67 | 27.69 | 27.63 | 1.48% | 13,081 |
| Jun 12, 2026 | 27.19 | 27.40 | 27.04 | 27.29 | 27.23 | 0.93% | 12,575 |
| Jun 11, 2026 | 26.61 | 27.11 | 26.61 | 27.04 | 26.98 | 1.61% | 9,671 |
| Jun 10, 2026 | 26.92 | 26.92 | 26.61 | 26.61 | 26.55 | -1.70% | 6,224 |
| Jun 9, 2026 | 27.20 | 27.20 | 26.75 | 27.07 | 27.01 | -0.77% | 5,347 |
| Jun 8, 2026 | 27.44 | 27.44 | 27.28 | 27.28 | 27.22 | -0.20% | 11,917 |
| Jun 5, 2026 | 27.84 | 27.85 | 27.33 | 27.33 | 27.27 | -3.02% | 5,684 |
| Jun 4, 2026 | 28.12 | 28.23 | 28.12 | 28.19 | 28.12 | -0.05% | 6,252 |
| Jun 3, 2026 | 28.39 | 28.39 | 28.19 | 28.20 | 28.14 | -1.09% | 6,138 |
| Jun 2, 2026 | 28.52 | 28.55 | 28.26 | 28.51 | 28.45 | 0.28% | 8,736 |
| Jun 1, 2026 | 28.32 | 28.46 | 28.20 | 28.43 | 28.37 | 0.28% | 4,895 |
| May 29, 2026 | 27.97 | 28.35 | 27.97 | 28.35 | 28.29 | 1.69% | 8,669 |
| May 28, 2026 | 27.59 | 27.94 | 27.59 | 27.88 | 27.82 | 1.53% | 17,662 |
| May 27, 2026 | 27.43 | 27.50 | 27.39 | 27.46 | 27.40 | - | 104,400 |
| May 26, 2026 | 27.47 | 27.48 | 27.43 | 27.46 | 27.40 | 0.85% | 10,788 |
| May 22, 2026 | 27.17 | 27.30 | 27.16 | 27.23 | 27.16 | 1.67% | 4,288 |
| May 21, 2026 | 26.38 | 26.79 | 26.38 | 26.78 | 26.72 | 1.42% | 7,033 |
| May 20, 2026 | 26.29 | 26.41 | 26.29 | 26.41 | 26.35 | 1.13% | 6,680 |
| May 19, 2026 | 26.29 | 26.29 | 26.10 | 26.11 | 26.05 | -0.57% | 15,222 |
| May 18, 2026 | 26.25 | 26.27 | 26.06 | 26.26 | 26.20 | 0.34% | 4,184 |
| May 15, 2026 | 26.15 | 26.23 | 26.15 | 26.17 | 26.11 | -0.49% | 7,768 |
| May 14, 2026 | 26.33 | 26.35 | 26.30 | 26.30 | 26.24 | 0.54% | 6,116 |
| May 13, 2026 | 25.99 | 26.20 | 25.99 | 26.16 | 26.10 | -0.23% | 4,087 |
| May 12, 2026 | 26.17 | 26.22 | 26.04 | 26.22 | 26.16 | -0.54% | 5,255 |
| May 11, 2026 | 26.14 | 26.39 | 26.14 | 26.36 | 26.30 | 0.94% | 3,335 |
| May 8, 2026 | 26.09 | 26.15 | 26.03 | 26.12 | 26.06 | 0.09% | 1,124 |
| May 7, 2026 | 26.06 | 26.20 | 26.05 | 26.09 | 26.03 | -0.07% | 2,099 |
| May 6, 2026 | 26.14 | 26.14 | 25.99 | 26.11 | 26.05 | 0.69% | 4,984 |
| May 5, 2026 | 25.81 | 25.97 | 25.81 | 25.93 | 25.87 | 0.93% | 6,171 |
| May 4, 2026 | 25.74 | 25.86 | 25.66 | 25.69 | 25.63 | -0.17% | 23,853 |
| May 1, 2026 | 25.67 | 25.80 | 25.67 | 25.73 | 25.67 | 0.67% | 9,498 |
| Apr 30, 2026 | 25.19 | 25.56 | 25.19 | 25.56 | 25.50 | 1.51% | 19,615 |
| Apr 29, 2026 | 25.13 | 25.19 | 25.12 | 25.18 | 25.12 | 1.19% | 6,377 |
| Apr 28, 2026 | 25.02 | 25.03 | 24.84 | 24.89 | 24.83 | -0.62% | 9,257 |
| Apr 27, 2026 | 25.14 | 25.14 | 25.04 | 25.04 | 24.98 | -0.20% | 15,603 |
| Apr 24, 2026 | 25.02 | 25.09 | 24.88 | 25.09 | 25.03 | 0.57% | 3,225 |
| Apr 23, 2026 | 25.03 | 25.04 | 24.85 | 24.95 | 24.89 | -1.51% | 8,596 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.24 | 25.33 | 25.27 | 0.12% | 6,375 |
| Apr 21, 2026 | 25.45 | 25.50 | 25.30 | 25.30 | 25.24 | -0.48% | 3,698 |
| Apr 20, 2026 | 25.40 | 25.44 | 25.33 | 25.42 | 25.36 | 0.27% | 7,441 |
| Apr 17, 2026 | 25.14 | 25.45 | 25.14 | 25.35 | 25.29 | 1.18% | 6,547 |
| Apr 16, 2026 | 24.99 | 25.06 | 24.96 | 25.06 | 25.00 | 0.33% | 13,348 |