First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
27.33
-0.86 (-3.04%)
Jun 5, 2026, 4:00 PM EDT - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 27.84 | 27.85 | 27.33 | 27.33 | 27.33 | -3.02% | 5,684 |
| Jun 4, 2026 | 28.12 | 28.23 | 28.12 | 28.19 | 28.19 | -0.05% | 6,252 |
| Jun 3, 2026 | 28.39 | 28.39 | 28.19 | 28.20 | 28.20 | -1.09% | 6,138 |
| Jun 2, 2026 | 28.52 | 28.55 | 28.26 | 28.51 | 28.51 | 0.28% | 8,736 |
| Jun 1, 2026 | 28.32 | 28.46 | 28.20 | 28.43 | 28.43 | 0.28% | 4,895 |
| May 29, 2026 | 27.97 | 28.35 | 27.97 | 28.35 | 28.35 | 1.69% | 8,669 |
| May 28, 2026 | 27.59 | 27.94 | 27.59 | 27.88 | 27.88 | 1.53% | 17,662 |
| May 27, 2026 | 27.43 | 27.50 | 27.39 | 27.46 | 27.46 | - | 104,400 |
| May 26, 2026 | 27.47 | 27.48 | 27.43 | 27.46 | 27.46 | 0.85% | 10,788 |
| May 22, 2026 | 27.17 | 27.30 | 27.16 | 27.23 | 27.23 | 1.67% | 4,288 |
| May 21, 2026 | 26.38 | 26.79 | 26.38 | 26.78 | 26.78 | 1.42% | 7,033 |
| May 20, 2026 | 26.29 | 26.41 | 26.29 | 26.41 | 26.41 | 1.13% | 6,680 |
| May 19, 2026 | 26.29 | 26.29 | 26.10 | 26.11 | 26.11 | -0.57% | 15,222 |
| May 18, 2026 | 26.25 | 26.27 | 26.06 | 26.26 | 26.26 | 0.34% | 4,184 |
| May 15, 2026 | 26.15 | 26.23 | 26.15 | 26.17 | 26.17 | -0.49% | 7,768 |
| May 14, 2026 | 26.33 | 26.35 | 26.30 | 26.30 | 26.30 | 0.54% | 6,116 |
| May 13, 2026 | 25.99 | 26.20 | 25.99 | 26.16 | 26.16 | -0.23% | 4,087 |
| May 12, 2026 | 26.17 | 26.22 | 26.04 | 26.22 | 26.22 | -0.54% | 5,255 |
| May 11, 2026 | 26.14 | 26.39 | 26.14 | 26.36 | 26.36 | 0.94% | 3,335 |
| May 8, 2026 | 26.09 | 26.15 | 26.03 | 26.12 | 26.12 | 0.09% | 1,124 |
| May 7, 2026 | 26.06 | 26.20 | 26.05 | 26.09 | 26.09 | -0.07% | 2,099 |
| May 6, 2026 | 26.14 | 26.14 | 25.99 | 26.11 | 26.11 | 0.69% | 4,984 |
| May 5, 2026 | 25.81 | 25.97 | 25.81 | 25.93 | 25.93 | 0.93% | 6,171 |
| May 4, 2026 | 25.74 | 25.86 | 25.66 | 25.69 | 25.69 | -0.17% | 23,853 |
| May 1, 2026 | 25.67 | 25.80 | 25.67 | 25.73 | 25.73 | 0.67% | 9,498 |
| Apr 30, 2026 | 25.19 | 25.56 | 25.19 | 25.56 | 25.56 | 1.51% | 19,615 |
| Apr 29, 2026 | 25.13 | 25.19 | 25.12 | 25.18 | 25.18 | 1.19% | 6,377 |
| Apr 28, 2026 | 25.02 | 25.03 | 24.84 | 24.89 | 24.88 | -0.62% | 9,257 |
| Apr 27, 2026 | 25.14 | 25.14 | 25.04 | 25.04 | 25.04 | -0.20% | 15,603 |
| Apr 24, 2026 | 25.02 | 25.09 | 24.88 | 25.09 | 25.09 | 0.57% | 3,225 |
| Apr 23, 2026 | 25.03 | 25.04 | 24.85 | 24.95 | 24.95 | -1.51% | 8,596 |
| Apr 22, 2026 | 25.44 | 25.44 | 25.24 | 25.33 | 25.33 | 0.12% | 6,375 |
| Apr 21, 2026 | 25.45 | 25.50 | 25.30 | 25.30 | 25.30 | -0.48% | 3,698 |
| Apr 20, 2026 | 25.40 | 25.44 | 25.33 | 25.42 | 25.42 | 0.27% | 7,441 |
| Apr 17, 2026 | 25.14 | 25.45 | 25.14 | 25.35 | 25.35 | 1.18% | 6,547 |
| Apr 16, 2026 | 24.99 | 25.06 | 24.96 | 25.06 | 25.05 | 0.33% | 13,348 |
| Apr 15, 2026 | 24.95 | 24.98 | 24.84 | 24.97 | 24.97 | 0.41% | 2,296 |
| Apr 14, 2026 | 24.81 | 24.88 | 24.75 | 24.87 | 24.87 | 0.81% | 30,557 |
| Apr 13, 2026 | 24.33 | 24.67 | 24.33 | 24.67 | 24.67 | 1.65% | 15,802 |
| Apr 10, 2026 | 24.45 | 24.45 | 24.24 | 24.27 | 24.27 | -0.98% | 16,249 |
| Apr 9, 2026 | 24.52 | 24.54 | 24.42 | 24.51 | 24.51 | -0.28% | 14,538 |
| Apr 8, 2026 | 24.60 | 24.60 | 24.48 | 24.58 | 24.58 | 2.75% | 50,593 |
| Apr 7, 2026 | 23.85 | 23.92 | 23.74 | 23.92 | 23.92 | -0.13% | 3,955 |
| Apr 6, 2026 | 23.88 | 23.96 | 23.87 | 23.95 | 23.95 | 0.56% | 8,225 |
| Apr 2, 2026 | 23.57 | 23.90 | 23.52 | 23.82 | 23.82 | 0.17% | 16,489 |
| Apr 1, 2026 | 23.84 | 23.90 | 23.74 | 23.78 | 23.78 | 0.59% | 27,629 |
| 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 | -1.33% | 7,061 |