First Trust Bloomberg Nuclear Power ETF (RCTR)

RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	37.95	-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
Apr 13, 2026	36.53	36.91	36.47	36.91	36.91	1.00%	1,541
Apr 10, 2026	37.00	37.00	36.54	36.54	36.54	-0.25%	911
Apr 9, 2026	36.65	36.91	36.63	36.63	36.63	-0.54%	2,150
Apr 8, 2026	37.05	37.05	36.48	36.83	36.83	4.41%	1,899
Apr 7, 2026	35.05	35.28	35.05	35.28	35.28	-0.39%	754
Apr 6, 2026	35.45	35.45	35.42	35.42	35.42	-0.23%	482
Apr 2, 2026	35.44	35.50	35.44	35.50	35.50	-0.90%	652
Apr 1, 2026	33.50	36.04	33.50	35.82	35.82	2.93%	2,589
Mar 31, 2026	33.99	34.80	33.96	34.80	34.80	2.85%	2,772
Mar 30, 2026	34.75	34.75	33.63	33.83	33.83	-2.05%	10,353
Mar 27, 2026	34.51	34.69	34.49	34.54	34.54	-0.43%	9,090
Mar 26, 2026	35.36	35.36	34.69	34.69	34.69	-2.85%	3,959
Mar 25, 2026	35.91	35.91	35.71	35.71	35.68	1.76%	1,076
Mar 24, 2026	34.75	35.30	34.75	35.09	35.06	-0.32%	5,155
Mar 23, 2026	35.08	35.42	35.03	35.21	35.18	2.19%	2,275
Mar 20, 2026	35.00	35.00	34.29	34.45	34.42	-4.23%	3,087
Mar 19, 2026	35.54	35.97	35.51	35.97	35.94	-0.87%	819
Mar 18, 2026	36.25	36.65	36.25	36.29	36.26	-0.28%	3,124
Mar 17, 2026	36.29	36.39	36.25	36.39	36.36	0.28%	2,388
Mar 16, 2026	36.21	36.29	35.94	36.29	36.26	1.88%	1,204
Mar 13, 2026	35.94	35.94	35.62	35.62	35.59	-1.37%	1,785
Mar 12, 2026	36.28	36.36	36.12	36.12	36.09	-1.05%	3,710
Mar 11, 2026	36.42	36.62	36.39	36.50	36.47	-0.65%	2,216
Mar 10, 2026	36.94	36.94	36.74	36.74	36.71	0.52%	811
Mar 9, 2026	35.60	36.65	35.09	36.55	36.52	2.04%	2,128
Mar 6, 2026	35.92	36.22	35.67	35.82	35.79	-1.62%	2,574
Mar 5, 2026	36.72	36.72	35.85	36.41	36.38	-1.99%	1,393

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.