First Trust Growth Strength ETF (FTGS)
NASDAQ: FTGS · Real-Time Price · USD
34.89
+0.01 (0.03%)
At close: Aug 15, 2025, 4:00 PM
34.66
-0.23 (-0.66%)
After-hours: Aug 15, 2025, 5:17 PM EDT
FTGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.93 | 34.98 | 34.81 | 34.89 | 34.89 | 0.03% | 102,014 |
| Aug 14, 2025 | 34.85 | 34.92 | 34.68 | 34.88 | 34.88 | -0.27% | 90,374 |
| Aug 13, 2025 | 34.93 | 35.01 | 34.72 | 34.98 | 34.98 | 0.45% | 263,082 |
| Aug 12, 2025 | 34.46 | 34.98 | 34.46 | 34.82 | 34.82 | 1.52% | 122,464 |
| Aug 11, 2025 | 34.54 | 34.62 | 34.28 | 34.30 | 34.30 | -0.58% | 109,727 |
| Aug 8, 2025 | 34.51 | 34.59 | 34.40 | 34.50 | 34.50 | -0.42% | 76,325 |
| Aug 7, 2025 | 35.22 | 35.22 | 34.45 | 34.65 | 34.65 | -1.43% | 86,770 |
| Aug 6, 2025 | 34.96 | 35.18 | 34.86 | 35.15 | 35.15 | 1.10% | 101,441 |
| Aug 5, 2025 | 35.06 | 35.06 | 34.65 | 34.77 | 34.77 | -0.69% | 93,995 |
| Aug 4, 2025 | 34.65 | 35.01 | 34.63 | 35.01 | 35.01 | 1.84% | 115,670 |
| Aug 1, 2025 | 34.54 | 34.54 | 34.04 | 34.38 | 34.38 | -0.88% | 119,454 |
| Jul 31, 2025 | 35.16 | 35.27 | 34.68 | 34.68 | 34.68 | -1.24% | 95,791 |
| Jul 30, 2025 | 35.32 | 35.34 | 34.97 | 35.12 | 35.12 | -0.62% | 94,994 |
| Jul 29, 2025 | 35.63 | 35.68 | 35.27 | 35.34 | 35.34 | -0.41% | 122,251 |
| Jul 28, 2025 | 35.51 | 35.57 | 35.40 | 35.48 | 35.48 | -0.08% | 225,336 |
| Jul 25, 2025 | 35.38 | 35.55 | 35.32 | 35.51 | 35.51 | 0.98% | 239,285 |
| Jul 24, 2025 | 35.09 | 35.20 | 35.01 | 35.16 | 35.16 | 0.05% | 139,136 |
| Jul 23, 2025 | 34.93 | 35.15 | 34.80 | 35.14 | 35.14 | 1.02% | 100,624 |
| Jul 22, 2025 | 34.79 | 34.80 | 34.59 | 34.79 | 34.79 | 0.54% | 87,420 |
| Jul 21, 2025 | 34.64 | 34.83 | 34.59 | 34.60 | 34.60 | -0.05% | 155,241 |
| Jul 18, 2025 | 34.78 | 34.78 | 34.47 | 34.62 | 34.62 | -0.11% | 138,814 |
| Jul 17, 2025 | 34.32 | 34.70 | 34.32 | 34.66 | 34.66 | 1.19% | 217,493 |
| Jul 16, 2025 | 34.24 | 34.30 | 33.76 | 34.25 | 34.25 | 0.20% | 114,964 |
| Jul 15, 2025 | 34.64 | 34.64 | 34.16 | 34.18 | 34.18 | -0.64% | 100,075 |
| Jul 14, 2025 | 34.20 | 34.40 | 34.18 | 34.40 | 34.40 | 0.50% | 99,388 |
| Jul 11, 2025 | 34.33 | 34.37 | 34.21 | 34.23 | 34.23 | -0.67% | 103,787 |
| Jul 10, 2025 | 34.65 | 34.65 | 34.34 | 34.46 | 34.46 | -0.61% | 136,596 |
| Jul 9, 2025 | 34.54 | 34.67 | 34.41 | 34.67 | 34.67 | 0.73% | 444,254 |
| Jul 8, 2025 | 34.45 | 34.46 | 34.26 | 34.42 | 34.42 | 0.09% | 218,543 |
| Jul 7, 2025 | 34.55 | 34.57 | 34.14 | 34.39 | 34.39 | -0.55% | 136,856 |
| Jul 3, 2025 | 34.41 | 34.66 | 34.41 | 34.58 | 34.58 | 0.90% | 100,475 |
| Jul 2, 2025 | 34.09 | 34.31 | 34.04 | 34.27 | 34.27 | 0.29% | 133,020 |
| Jul 1, 2025 | 34.04 | 34.32 | 33.98 | 34.17 | 34.17 | -0.06% | 183,254 |
| Jun 30, 2025 | 33.96 | 34.25 | 33.96 | 34.19 | 34.19 | 0.80% | 93,967 |
| Jun 27, 2025 | 33.82 | 34.12 | 33.73 | 33.92 | 33.92 | 0.83% | 254,999 |
| Jun 26, 2025 | 33.52 | 33.70 | 33.41 | 33.64 | 33.64 | 0.60% | 100,400 |
| Jun 25, 2025 | 33.69 | 33.69 | 33.40 | 33.44 | 33.44 | -0.54% | 150,606 |
| Jun 24, 2025 | 33.29 | 33.63 | 33.24 | 33.62 | 33.62 | 1.97% | 96,057 |
| Jun 23, 2025 | 32.67 | 33.01 | 32.41 | 32.97 | 32.97 | 0.70% | 211,560 |
| Jun 20, 2025 | 32.98 | 32.98 | 32.62 | 32.74 | 32.74 | -0.09% | 396,190 |
| Jun 18, 2025 | 32.90 | 33.09 | 32.76 | 32.77 | 32.77 | -0.36% | 78,922 |
| Jun 17, 2025 | 33.14 | 33.22 | 32.82 | 32.89 | 32.89 | -1.17% | 176,081 |
| Jun 16, 2025 | 32.99 | 33.34 | 32.99 | 33.28 | 33.28 | 1.80% | 91,511 |
| Jun 13, 2025 | 32.91 | 33.15 | 32.61 | 32.69 | 32.69 | -1.98% | 636,654 |
| Jun 12, 2025 | 33.13 | 33.41 | 33.13 | 33.35 | 33.35 | 0.30% | 72,689 |
| Jun 11, 2025 | 33.33 | 33.44 | 33.17 | 33.25 | 33.25 | -0.03% | 74,202 |
| Jun 10, 2025 | 33.32 | 33.32 | 33.05 | 33.26 | 33.26 | -0.09% | 84,930 |
| Jun 9, 2025 | 33.53 | 33.53 | 33.27 | 33.29 | 33.29 | -0.45% | 70,396 |
| Jun 6, 2025 | 33.47 | 33.55 | 33.28 | 33.44 | 33.44 | 0.87% | 225,659 |
| Jun 5, 2025 | 33.27 | 33.37 | 33.03 | 33.15 | 33.15 | -0.09% | 164,378 |