First Trust Lunt US Factor Rotation ETF (FCTR)
30.92
-0.01
(-0.03%)
USD |
BATS |
May 31, 16:00
30.57
-0.35
(-1.13%)
After-Hours: 20:00
FCTR Price: 30.92 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 31.00 | 31.00 | 30.38 | 30.92 | 9832.00 |
May 30, 2024 | 31.06 | 31.06 | 30.88 | 30.93 | 6835.00 |
May 29, 2024 | 31.07 | 31.09 | 31.01 | 31.05 | 3012.00 |
May 28, 2024 | 31.63 | 31.63 | 31.33 | 31.34 | 2368.00 |
May 24, 2024 | 31.11 | 31.54 | 31.11 | 31.47 | 3041.00 |
May 23, 2024 | 31.56 | 31.56 | 30.98 | 30.98 | 2772.00 |
May 22, 2024 | 31.35 | 31.46 | 31.27 | 31.34 | 3005.00 |
May 21, 2024 | 31.39 | 31.42 | 31.39 | 31.42 | 1913.00 |
May 20, 2024 | 31.38 | 31.48 | 31.38 | 31.43 | 5759.00 |
May 17, 2024 | 31.32 | 31.34 | 31.26 | 31.29 | 2850.00 |
May 16, 2024 | 31.43 | 31.47 | 31.28 | 31.28 | 9337.00 |
May 15, 2024 | 31.23 | 31.45 | 31.22 | 31.45 | 10278.00 |
May 14, 2024 | 30.74 | 31.00 | 30.74 | 30.98 | 2899.00 |
May 13, 2024 | 30.91 | 30.95 | 30.72 | 30.72 | 2970.00 |
May 10, 2024 | 30.92 | 30.92 | 30.74 | 30.78 | 3368.00 |
May 09, 2024 | 30.63 | 30.82 | 30.63 | 30.82 | 5643.00 |
May 08, 2024 | 30.61 | 30.68 | 30.56 | 30.68 | 8497.00 |
May 07, 2024 | 30.64 | 30.75 | 30.56 | 30.61 | 9740.00 |
May 06, 2024 | 30.58 | 30.70 | 30.53 | 30.70 | 68417.00 |
May 03, 2024 | 30.28 | 30.28 | 30.14 | 30.24 | 4931.00 |
May 02, 2024 | 29.81 | 30.04 | 29.75 | 29.97 | 16514.00 |
May 01, 2024 | 29.83 | 30.09 | 29.72 | 29.77 | 32287.00 |
Apr 30, 2024 | 30.01 | 30.02 | 29.86 | 29.86 | 3986.00 |
Apr 29, 2024 | 30.11 | 30.25 | 30.11 | 30.22 | 9648.00 |
Apr 26, 2024 | 30.10 | 30.13 | 30.04 | 30.05 | 2164.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.06
Minimum
Mar 23 2020
36.87
Maximum
Nov 16 2021
27.79
Average
27.64
Median
Jun 15 2022
Price Benchmarks
Nuveen ESG Large-Cap ETF | 42.71 |
FlexShares ESG & Clmt US Lrg Cap Cr Idx | 59.14 |
SPDR® S&P 500 ETF Trust | 527.37 |
iShares Russell Top 200 ETF | 128.71 |
iShares MSCI KLD 400 Social ETF | 100.60 |