First Trust Growth Strength ETF (FTGS)
NASDAQ: FTGS · Real-Time Price · USD
34.06
-0.46 (-1.34%)
At close: Mar 20, 2026, 4:00 PM EDT
34.06
0.00 (-0.01%)
After-hours: Mar 20, 2026, 4:15 PM EDT
FTGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.41 | 34.41 | 33.87 | 34.06 | 34.06 | -1.32% | 155,619 |
| Mar 19, 2026 | 34.19 | 34.67 | 34.19 | 34.52 | 34.52 | -0.12% | 184,908 |
| Mar 18, 2026 | 34.83 | 34.98 | 34.56 | 34.56 | 34.56 | -1.38% | 49,411 |
| Mar 17, 2026 | 35.09 | 35.45 | 35.04 | 35.04 | 35.04 | 0.24% | 466,971 |
| Mar 16, 2026 | 34.84 | 35.19 | 34.84 | 34.96 | 34.96 | 1.00% | 134,925 |
| Mar 13, 2026 | 34.81 | 35.02 | 34.52 | 34.61 | 34.61 | -0.06% | 207,352 |
| Mar 12, 2026 | 34.88 | 35.06 | 34.63 | 34.63 | 34.63 | -1.91% | 179,052 |
| Mar 11, 2026 | 35.58 | 35.58 | 35.10 | 35.31 | 35.31 | -0.51% | 61,453 |
| Mar 10, 2026 | 35.74 | 35.94 | 35.38 | 35.49 | 35.49 | -0.86% | 93,476 |
| Mar 9, 2026 | 35.24 | 35.87 | 34.91 | 35.80 | 35.79 | 0.62% | 210,028 |
| Mar 6, 2026 | 35.41 | 35.69 | 35.27 | 35.58 | 35.58 | -0.90% | 97,653 |
| Mar 5, 2026 | 36.01 | 36.23 | 35.66 | 35.90 | 35.90 | -0.37% | 281,200 |
| Mar 4, 2026 | 35.89 | 36.10 | 35.64 | 36.03 | 36.03 | 1.05% | 147,247 |
| Mar 3, 2026 | 35.44 | 35.84 | 35.05 | 35.66 | 35.66 | -0.94% | 302,328 |
| Mar 2, 2026 | 35.71 | 36.17 | 35.71 | 36.00 | 36.00 | -0.14% | 91,851 |
| Feb 27, 2026 | 35.76 | 36.06 | 35.65 | 36.05 | 36.05 | 0.17% | 87,773 |
| Feb 26, 2026 | 35.79 | 36.07 | 35.67 | 35.99 | 35.99 | 0.22% | 92,860 |
| Feb 25, 2026 | 35.57 | 35.94 | 35.57 | 35.91 | 35.91 | 1.48% | 89,501 |
| Feb 24, 2026 | 35.16 | 35.46 | 35.02 | 35.39 | 35.39 | 0.70% | 82,751 |
| Feb 23, 2026 | 35.62 | 35.62 | 35.01 | 35.14 | 35.14 | -1.49% | 129,246 |
| Feb 20, 2026 | 35.53 | 35.85 | 35.46 | 35.67 | 35.67 | 0.11% | 77,759 |
| Feb 19, 2026 | 35.64 | 35.67 | 35.38 | 35.63 | 35.63 | -0.13% | 293,036 |
| Feb 18, 2026 | 35.41 | 35.84 | 35.41 | 35.68 | 35.68 | 1.35% | 173,629 |
| Feb 17, 2026 | 35.18 | 35.36 | 34.90 | 35.21 | 35.21 | -0.11% | 134,089 |
| Feb 13, 2026 | 34.92 | 35.48 | 34.92 | 35.24 | 35.24 | 1.04% | 137,895 |
| Feb 12, 2026 | 35.63 | 35.65 | 34.81 | 34.88 | 34.88 | -2.06% | 253,155 |
| Feb 11, 2026 | 35.85 | 35.85 | 35.25 | 35.62 | 35.62 | -0.04% | 154,090 |
| Feb 10, 2026 | 35.86 | 36.01 | 35.59 | 35.63 | 35.63 | -0.73% | 127,843 |
| Feb 9, 2026 | 35.69 | 36.00 | 35.63 | 35.89 | 35.89 | 0.77% | 133,304 |
| Feb 6, 2026 | 35.12 | 35.63 | 35.12 | 35.62 | 35.62 | 2.53% | 191,288 |
| Feb 5, 2026 | 35.00 | 35.26 | 34.69 | 34.74 | 34.74 | -1.53% | 188,693 |
| Feb 4, 2026 | 35.40 | 35.48 | 35.02 | 35.28 | 35.28 | -0.87% | 249,775 |
| Feb 3, 2026 | 36.07 | 36.07 | 35.26 | 35.59 | 35.59 | -1.30% | 133,585 |
| Feb 2, 2026 | 35.91 | 36.20 | 35.84 | 36.06 | 36.06 | 0.62% | 82,848 |
| Jan 30, 2026 | 36.10 | 36.24 | 35.73 | 35.84 | 35.84 | -1.51% | 118,608 |
| Jan 29, 2026 | 36.61 | 36.61 | 35.96 | 36.39 | 36.39 | 0.05% | 198,184 |
| Jan 28, 2026 | 36.57 | 36.57 | 36.34 | 36.37 | 36.37 | -0.30% | 99,522 |
| Jan 27, 2026 | 36.63 | 36.63 | 36.32 | 36.48 | 36.48 | -0.22% | 113,111 |
| Jan 26, 2026 | 36.59 | 36.71 | 36.52 | 36.56 | 36.56 | 0.21% | 132,161 |
| Jan 23, 2026 | 36.51 | 36.65 | 36.40 | 36.49 | 36.49 | 0.07% | 117,919 |
| Jan 22, 2026 | 36.41 | 36.55 | 36.30 | 36.46 | 36.46 | 0.69% | 200,499 |
| Jan 21, 2026 | 35.90 | 36.36 | 35.85 | 36.21 | 36.21 | 1.26% | 910,143 |
| Jan 20, 2026 | 35.76 | 36.03 | 35.65 | 35.76 | 35.76 | -1.23% | 262,664 |
| Jan 16, 2026 | 36.40 | 36.40 | 36.09 | 36.21 | 36.21 | -0.23% | 194,141 |
| Jan 15, 2026 | 36.36 | 36.50 | 36.23 | 36.29 | 36.29 | 0.25% | 162,284 |
| Jan 14, 2026 | 36.33 | 36.33 | 35.89 | 36.20 | 36.20 | -0.50% | 119,648 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.24 | 36.38 | 36.38 | -0.24% | 149,751 |
| Jan 12, 2026 | 36.20 | 36.48 | 36.17 | 36.47 | 36.47 | 0.40% | 109,632 |
| Jan 9, 2026 | 36.19 | 36.40 | 36.09 | 36.33 | 36.32 | 0.68% | 181,658 |
| Jan 8, 2026 | 36.03 | 36.20 | 36.02 | 36.08 | 36.08 | -0.25% | 208,449 |