First Trust Bloomberg Nuclear Power ETF (RCTR)

RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	34.29	34.39	34.26	34.31	-	-0.57%	1,341
Jun 23, 2026	34.32	34.85	34.32	34.51	34.51	-2.17%	5,314
Jun 22, 2026	35.29	35.52	35.22	35.27	35.27	-0.40%	3,924
Jun 18, 2026	35.08	35.59	35.08	35.41	35.41	0.70%	1,086
Jun 17, 2026	35.09	35.22	34.88	35.17	35.17	0.27%	11,732
Jun 16, 2026	34.98	35.47	34.98	35.07	35.07	0.49%	13,355
Jun 15, 2026	34.68	35.00	34.68	34.90	34.90	3.09%	107,887
Jun 12, 2026	33.57	33.85	33.57	33.85	33.85	1.32%	1,626
Jun 11, 2026	32.83	33.52	32.80	33.41	33.41	3.20%	3,241
Jun 10, 2026	32.90	33.31	32.38	32.38	32.38	-3.00%	12,747
Jun 9, 2026	33.82	33.82	32.64	33.38	33.38	-1.33%	8,626
Jun 8, 2026	34.15	34.22	33.79	33.83	33.82	-0.08%	8,117
Jun 5, 2026	34.00	34.09	33.66	33.85	33.85	-4.15%	6,227
Jun 4, 2026	35.18	35.39	35.17	35.32	35.32	0.19%	4,563
Jun 3, 2026	35.65	35.65	35.23	35.25	35.25	-1.95%	1,181
Jun 2, 2026	35.20	35.95	35.20	35.95	35.95	1.52%	904
Jun 1, 2026	35.48	35.49	35.28	35.41	35.41	-1.32%	2,134
May 29, 2026	35.82	35.96	35.82	35.88	35.88	0.07%	1,404
May 28, 2026	35.84	36.08	35.84	35.86	35.86	-0.16%	46,091
May 27, 2026	36.74	36.74	35.91	35.92	35.92	-1.46%	4,437
May 26, 2026	36.51	36.75	36.45	36.45	36.45	1.46%	8,965
May 22, 2026	36.00	36.13	35.88	35.93	35.93	0.56%	2,867
May 21, 2026	35.05	35.78	35.05	35.73	35.73	1.13%	1,376
May 20, 2026	34.83	35.40	34.83	35.33	35.33	2.41%	1,215
May 19, 2026	34.58	34.86	34.44	34.49	34.49	-1.43%	19,116
May 18, 2026	35.57	35.57	34.71	34.99	34.99	-0.61%	2,348
May 15, 2026	35.55	35.55	35.21	35.21	35.21	-2.94%	3,141
May 14, 2026	36.53	36.53	36.09	36.27	36.27	-1.17%	4,182
May 13, 2026	37.45	37.45	36.54	36.70	36.70	-0.93%	3,055
May 12, 2026	37.26	37.26	36.89	37.05	37.05	-2.55%	19,810
May 11, 2026	37.40	38.08	37.40	38.02	38.02	1.33%	3,142
May 8, 2026	37.85	37.85	37.46	37.52	37.52	-1.12%	7,450
May 7, 2026	38.99	38.99	37.73	37.95	37.94	-2.56%	10,660
May 6, 2026	38.33	38.94	38.18	38.94	38.94	3.15%	1,513
May 5, 2026	38.12	38.12	37.75	37.75	37.75	-0.04%	3,956
May 4, 2026	37.84	37.89	37.63	37.77	37.77	-0.90%	1,580
May 1, 2026	38.05	38.47	38.05	38.11	38.11	-0.09%	12,627
Apr 30, 2026	37.53	38.15	37.53	38.15	38.15	4.04%	4,979
Apr 29, 2026	36.92	36.92	36.66	36.66	36.66	-1.82%	668
Apr 28, 2026	37.33	37.47	37.20	37.34	37.34	-2.16%	8,225
Apr 27, 2026	37.89	38.17	37.89	38.17	38.17	0.45%	4,042
Apr 24, 2026	38.24	38.24	37.93	38.00	38.00	0.48%	1,430
Apr 23, 2026	38.05	38.11	37.82	37.82	37.82	0.78%	1,573
Apr 22, 2026	37.44	37.52	37.18	37.52	37.52	3.21%	1,081
Apr 21, 2026	37.35	37.35	36.32	36.36	36.36	-3.29%	6,064
Apr 20, 2026	37.52	37.63	37.52	37.60	37.60	-0.96%	2,032
Apr 17, 2026	37.87	38.47	37.87	37.96	37.96	0.51%	2,595
Apr 16, 2026	37.66	37.77	37.61	37.77	37.77	0.54%	1,496
Apr 15, 2026	37.52	37.83	37.37	37.57	37.57	0.24%	2,479
Apr 14, 2026	37.38	37.53	37.38	37.48	37.48	1.55%	1,066

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.