First Trust Growth Strength ETF (FTGS)

NASDAQ: FTGS · Real-Time Price · USD

38.02

-0.31 (-0.81%)

At close: Sep 28, 2026, 4:00 PM EDT

38.02

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:15 PM EDT

FTGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	38.05	38.05	38.05	38.33	-	-	2,738
Sep 25, 2026	38.23	38.39	38.12	38.33	38.33	0.48%	183,125
Sep 24, 2026	38.10	38.29	38.04	38.15	38.15	-0.23%	75,499
Sep 23, 2026	38.46	38.46	38.18	38.25	38.24	-0.65%	456,076
Sep 22, 2026	38.53	38.56	38.26	38.50	38.49	0.14%	113,647
Sep 21, 2026	38.15	38.50	37.99	38.44	38.43	1.43%	73,343
Sep 18, 2026	37.90	37.92	37.67	37.90	37.89	-	91,902
Sep 17, 2026	38.16	38.16	37.77	37.90	37.89	0.66%	90,512
Sep 16, 2026	37.84	37.96	37.39	37.65	37.64	-0.09%	62,893
Sep 15, 2026	37.96	37.96	37.61	37.68	37.67	-0.78%	68,819
Sep 14, 2026	37.79	38.05	37.79	37.98	37.97	-0.24%	93,705
Sep 11, 2026	38.04	38.11	37.85	38.07	38.06	1.07%	87,267
Sep 10, 2026	37.69	37.96	37.65	37.67	37.66	-0.70%	91,826
Sep 9, 2026	38.08	38.19	37.93	37.93	37.92	-0.58%	107,567
Sep 8, 2026	38.42	38.42	38.14	38.15	38.14	-1.35%	125,826
Sep 4, 2026	38.78	38.78	38.64	38.67	38.66	-0.58%	94,270
Sep 3, 2026	38.82	38.93	38.65	38.90	38.89	0.95%	88,457
Sep 2, 2026	38.69	38.69	38.49	38.53	38.52	-0.39%	73,571
Sep 1, 2026	39.01	39.02	38.66	38.68	38.67	-1.41%	79,004
Aug 31, 2026	39.25	39.28	39.08	39.24	39.23	-0.62%	69,411
Aug 28, 2026	39.68	39.72	39.40	39.48	39.47	-0.54%	94,092
Aug 27, 2026	39.78	39.78	39.61	39.70	39.69	0.07%	52,010
Aug 26, 2026	39.47	39.75	39.47	39.67	39.66	0.28%	49,556
Aug 25, 2026	39.60	39.61	39.38	39.56	39.55	0.33%	58,431
Aug 24, 2026	39.51	39.51	39.30	39.43	39.42	-0.33%	66,611
Aug 21, 2026	39.43	39.60	39.39	39.56	39.55	0.79%	127,355
Aug 20, 2026	39.43	39.59	39.24	39.25	39.24	-0.76%	292,942
Aug 19, 2026	39.64	39.77	39.48	39.55	39.54	0.48%	159,128
Aug 18, 2026	39.57	39.67	39.31	39.36	39.35	-0.88%	152,416
Aug 17, 2026	39.93	39.95	39.68	39.71	39.70	-0.52%	159,889
Aug 14, 2026	40.07	40.07	39.88	39.92	39.91	-0.17%	76,929
Aug 13, 2026	39.95	40.03	39.80	39.99	39.98	0.20%	88,716
Aug 12, 2026	40.12	40.12	39.85	39.91	39.90	0.05%	72,562
Aug 11, 2026	40.05	40.10	39.83	39.89	39.88	-0.23%	73,779
Aug 10, 2026	39.87	40.10	39.82	39.98	39.97	0.65%	112,265
Aug 7, 2026	39.69	39.76	39.49	39.72	39.71	0.73%	46,111
Aug 6, 2026	39.36	39.60	39.32	39.44	39.43	-0.22%	91,287
Aug 5, 2026	39.87	39.87	39.46	39.52	39.51	-0.06%	97,619
Aug 4, 2026	39.17	39.63	39.11	39.55	39.54	1.91%	136,975
Aug 3, 2026	38.54	38.87	38.52	38.81	38.80	1.35%	195,489
Jul 31, 2026	38.45	38.45	37.97	38.29	38.28	0.31%	86,273
Jul 30, 2026	38.09	38.18	37.68	38.17	38.16	0.98%	79,340
Jul 29, 2026	37.91	38.42	37.73	37.80	37.79	-0.26%	64,140
Jul 28, 2026	37.69	38.03	37.51	37.90	37.89	0.38%	77,345
Jul 27, 2026	37.77	37.95	37.54	37.76	37.75	1.26%	91,876
Jul 24, 2026	37.31	37.59	37.22	37.29	37.28	0.02%	70,227
Jul 23, 2026	37.36	37.48	37.15	37.28	37.27	-0.74%	161,749
Jul 22, 2026	37.64	37.81	37.51	37.56	37.55	-0.54%	111,315
Jul 21, 2026	37.73	37.84	37.59	37.77	37.76	0.76%	161,114
Jul 20, 2026	37.62	37.73	37.48	37.48	37.47	-0.03%	109,871