First Trust Growth Strength ETF (FTGS)
NASDAQ: FTGS · Real-Time Price · USD
36.20
-0.26 (-0.71%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FTGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 36.49 | 36.49 | 36.03 | 36.20 | 36.20 | -0.71% | 181,455 |
| Oct 6, 2025 | 36.44 | 36.57 | 36.32 | 36.46 | 36.46 | 0.57% | 82,116 |
| Oct 3, 2025 | 36.32 | 36.50 | 36.21 | 36.26 | 36.26 | 0.04% | 117,985 |
| Oct 2, 2025 | 36.18 | 36.28 | 35.96 | 36.24 | 36.24 | 0.38% | 97,644 |
| Oct 1, 2025 | 35.74 | 36.12 | 35.74 | 36.10 | 36.10 | 0.54% | 188,064 |
| Sep 30, 2025 | 36.03 | 36.07 | 35.67 | 35.91 | 35.91 | -0.50% | 125,490 |
| Sep 29, 2025 | 36.20 | 36.23 | 35.91 | 36.09 | 36.09 | 0.33% | 989,439 |
| Sep 26, 2025 | 35.77 | 36.01 | 35.77 | 35.97 | 35.97 | 0.75% | 56,935 |
| Sep 25, 2025 | 35.66 | 35.75 | 35.55 | 35.70 | 35.70 | -0.68% | 113,311 |
| Sep 24, 2025 | 36.16 | 36.19 | 35.88 | 35.95 | 35.92 | -0.36% | 99,269 |
| Sep 23, 2025 | 36.16 | 36.38 | 35.97 | 36.08 | 36.05 | -0.20% | 257,554 |
| Sep 22, 2025 | 35.99 | 36.20 | 35.88 | 36.15 | 36.12 | 0.32% | 95,345 |
| Sep 19, 2025 | 36.16 | 36.16 | 35.90 | 36.03 | 36.01 | -0.01% | 105,580 |
| Sep 18, 2025 | 36.01 | 36.43 | 35.98 | 36.03 | 36.01 | 0.55% | 445,538 |
| Sep 17, 2025 | 35.82 | 36.06 | 35.57 | 35.84 | 35.81 | 0.21% | 124,147 |
| Sep 16, 2025 | 35.87 | 35.87 | 35.60 | 35.76 | 35.74 | -0.19% | 97,935 |
| Sep 15, 2025 | 35.93 | 36.00 | 35.80 | 35.83 | 35.81 | -0.07% | 103,890 |
| Sep 12, 2025 | 36.08 | 36.08 | 35.81 | 35.86 | 35.83 | -0.54% | 148,754 |
| Sep 11, 2025 | 35.76 | 36.16 | 35.73 | 36.05 | 36.03 | 1.12% | 72,471 |
| Sep 10, 2025 | 35.87 | 35.87 | 35.53 | 35.65 | 35.63 | -0.17% | 213,989 |
| Sep 9, 2025 | 35.76 | 35.78 | 35.60 | 35.71 | 35.69 | -0.20% | 231,195 |
| Sep 8, 2025 | 35.68 | 35.78 | 35.52 | 35.78 | 35.76 | 0.45% | 141,368 |
| Sep 5, 2025 | 35.76 | 35.86 | 35.35 | 35.62 | 35.60 | 0.05% | 87,703 |
| Sep 4, 2025 | 35.35 | 35.62 | 35.30 | 35.60 | 35.58 | 0.54% | 61,083 |
| Sep 3, 2025 | 35.29 | 35.41 | 35.13 | 35.41 | 35.39 | 0.34% | 94,194 |
| Sep 2, 2025 | 35.06 | 35.30 | 35.03 | 35.29 | 35.27 | 0.26% | 74,573 |
| Aug 29, 2025 | 35.28 | 35.30 | 35.09 | 35.20 | 35.18 | -0.46% | 70,419 |
| Aug 28, 2025 | 35.18 | 35.37 | 35.14 | 35.36 | 35.34 | 0.59% | 65,891 |
| Aug 27, 2025 | 34.96 | 35.20 | 34.96 | 35.15 | 35.13 | 0.51% | 154,941 |
| Aug 26, 2025 | 34.87 | 35.02 | 34.83 | 34.98 | 34.95 | 0.09% | 111,350 |
| Aug 25, 2025 | 35.14 | 35.15 | 34.91 | 34.95 | 34.92 | -0.67% | 59,957 |
| Aug 22, 2025 | 34.87 | 35.33 | 34.87 | 35.18 | 35.16 | 1.30% | 135,848 |
| Aug 21, 2025 | 34.71 | 34.81 | 34.56 | 34.73 | 34.71 | -0.46% | 98,180 |
| Aug 20, 2025 | 34.93 | 34.95 | 34.60 | 34.89 | 34.87 | 0.12% | 147,193 |
| Aug 19, 2025 | 35.10 | 35.16 | 34.78 | 34.85 | 34.82 | -0.44% | 120,590 |
| Aug 18, 2025 | 34.84 | 35.05 | 34.79 | 35.00 | 34.98 | 0.32% | 82,064 |
| Aug 15, 2025 | 34.93 | 34.98 | 34.81 | 34.89 | 34.87 | 0.03% | 102,014 |
| Aug 14, 2025 | 34.85 | 34.92 | 34.68 | 34.88 | 34.86 | -0.27% | 90,374 |
| Aug 13, 2025 | 34.93 | 35.01 | 34.72 | 34.98 | 34.95 | 0.45% | 263,082 |
| Aug 12, 2025 | 34.46 | 34.98 | 34.46 | 34.82 | 34.80 | 1.52% | 122,464 |
| Aug 11, 2025 | 34.54 | 34.62 | 34.28 | 34.30 | 34.28 | -0.58% | 109,727 |
| Aug 8, 2025 | 34.51 | 34.59 | 34.40 | 34.50 | 34.48 | -0.42% | 76,325 |
| Aug 7, 2025 | 35.22 | 35.22 | 34.45 | 34.65 | 34.62 | -1.43% | 86,770 |
| Aug 6, 2025 | 34.96 | 35.18 | 34.86 | 35.15 | 35.13 | 1.10% | 101,441 |
| Aug 5, 2025 | 35.06 | 35.06 | 34.65 | 34.77 | 34.74 | -0.69% | 93,995 |
| Aug 4, 2025 | 34.65 | 35.01 | 34.63 | 35.01 | 34.99 | 1.84% | 115,670 |
| Aug 1, 2025 | 34.54 | 34.54 | 34.04 | 34.38 | 34.35 | -0.88% | 119,454 |
| Jul 31, 2025 | 35.16 | 35.27 | 34.68 | 34.68 | 34.66 | -1.24% | 95,791 |
| Jul 30, 2025 | 35.32 | 35.34 | 34.97 | 35.12 | 35.09 | -0.62% | 94,994 |
| Jul 29, 2025 | 35.63 | 35.68 | 35.27 | 35.34 | 35.31 | -0.41% | 122,251 |