First Trust Growth Strength ETF (FTGS)

FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.20	37.50	37.20	37.45	37.45	1.19%	49,594
May 28, 2026	36.66	37.08	36.58	37.01	37.01	0.76%	77,176
May 27, 2026	36.87	37.07	36.72	36.73	36.73	-0.68%	58,527
May 26, 2026	36.99	37.07	36.83	36.98	36.98	0.71%	77,741
May 22, 2026	36.70	36.88	36.59	36.72	36.72	0.69%	113,468
May 21, 2026	36.20	36.48	36.13	36.47	36.47	0.07%	78,622
May 20, 2026	36.04	36.45	35.90	36.44	36.44	1.19%	103,040
May 19, 2026	36.26	36.34	36.01	36.01	36.01	-0.91%	104,361
May 18, 2026	36.12	36.47	36.07	36.34	36.34	0.64%	60,059
May 15, 2026	36.15	36.28	36.02	36.11	36.11	-0.47%	146,374
May 14, 2026	36.04	36.36	35.93	36.28	36.28	0.92%	63,283
May 13, 2026	36.08	36.08	35.84	35.95	35.95	-0.64%	72,640
May 12, 2026	36.00	36.19	35.82	36.18	36.18	0.47%	77,477
May 11, 2026	36.07	36.21	34.68	36.01	36.01	-0.35%	107,626
May 8, 2026	36.13	36.25	35.98	36.14	36.14	0.37%	90,620
May 7, 2026	36.28	36.47	35.98	36.00	36.00	-0.48%	74,984
May 6, 2026	36.14	36.23	35.90	36.17	36.17	0.67%	121,119
May 5, 2026	36.17	36.95	35.84	35.93	35.93	-0.08%	72,052
May 4, 2026	35.96	36.29	35.85	35.96	35.96	-0.14%	88,759
May 1, 2026	36.24	36.72	36.00	36.01	36.01	-0.14%	102,983
Apr 30, 2026	35.81	36.12	35.64	36.06	36.06	0.73%	77,186
Apr 29, 2026	35.92	35.92	35.60	35.80	35.80	-0.39%	64,606
Apr 28, 2026	36.23	36.35	35.90	35.94	35.94	-1.15%	96,682
Apr 27, 2026	36.21	36.46	36.21	36.36	36.36	0.05%	107,303
Apr 24, 2026	36.22	36.37	36.00	36.34	36.34	0.53%	198,008
Apr 23, 2026	36.53	36.53	35.81	36.15	36.15	-1.62%	75,873
Apr 22, 2026	36.84	36.93	36.65	36.75	36.75	0.51%	50,763
Apr 21, 2026	36.90	37.04	36.53	36.56	36.56	-0.63%	144,579
Apr 20, 2026	36.65	36.84	36.59	36.79	36.79	0.14%	91,557
Apr 17, 2026	36.43	36.87	36.43	36.74	36.74	1.18%	71,300
Apr 16, 2026	36.34	36.42	36.17	36.31	36.31	0.36%	104,780
Apr 15, 2026	35.91	36.22	35.88	36.18	36.18	1.06%	86,720
Apr 14, 2026	35.61	35.85	35.56	35.80	35.80	0.89%	103,500
Apr 13, 2026	34.98	35.50	34.96	35.49	35.49	1.35%	87,420
Apr 10, 2026	35.35	35.35	34.94	35.01	35.01	-1.01%	67,061
Apr 9, 2026	35.38	35.43	35.06	35.37	35.37	-0.25%	116,422
Apr 8, 2026	35.51	35.60	35.28	35.46	35.46	2.66%	98,231
Apr 7, 2026	34.48	34.57	34.23	34.54	34.54	-0.26%	160,857
Apr 6, 2026	34.41	34.66	34.41	34.63	34.63	0.75%	160,992
Apr 2, 2026	33.77	34.71	33.77	34.37	34.37	0.27%	100,158
Apr 1, 2026	34.19	34.50	34.10	34.28	34.28	0.69%	225,041
Mar 31, 2026	33.50	34.09	33.45	34.05	34.05	2.76%	163,247
Mar 30, 2026	33.48	33.58	33.00	33.13	33.13	0.06%	404,445
Mar 27, 2026	33.53	33.55	33.10	33.11	33.11	-1.96%	124,246
Mar 26, 2026	34.13	34.42	33.72	33.77	33.77	-1.80%	86,084
Mar 25, 2026	34.49	34.65	34.14	34.39	34.39	0.51%	98,499
Mar 24, 2026	34.35	34.49	34.08	34.22	34.22	-0.90%	95,027
Mar 23, 2026	34.53	34.91	34.46	34.53	34.53	1.37%	59,815
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.