First Trust Growth Strength ETF (FTGS)
29.80
+0.07
(+0.24%)
USD |
NASDAQ |
May 10, 16:00
29.80
0.00 (0.00%)
After-Hours: 20:00
FTGS Price: 29.80 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 30.01 | 30.01 | 29.76 | 29.80 | 282319.0 |
May 09, 2024 | 29.67 | 29.77 | 29.57 | 29.73 | 133275.0 |
May 08, 2024 | 29.59 | 29.73 | 29.55 | 29.65 | 349518.0 |
May 07, 2024 | 29.71 | 29.81 | 29.61 | 29.68 | 177409.0 |
May 06, 2024 | 29.44 | 29.70 | 29.41 | 29.70 | 889390.0 |
May 03, 2024 | 29.28 | 29.36 | 29.10 | 29.26 | 294786.0 |
May 02, 2024 | 28.84 | 29.03 | 28.55 | 28.94 | 91036.00 |
May 01, 2024 | 28.81 | 29.18 | 28.60 | 28.67 | 291458.0 |
Apr 30, 2024 | 29.53 | 29.53 | 28.91 | 28.91 | 88578.00 |
Apr 29, 2024 | 29.60 | 29.65 | 29.34 | 29.53 | 475069.0 |
Apr 26, 2024 | 29.29 | 29.51 | 29.29 | 29.41 | 57184.00 |
Apr 25, 2024 | 28.80 | 29.23 | 28.66 | 29.20 | 128400.0 |
Apr 24, 2024 | 29.23 | 29.45 | 29.02 | 29.23 | 315492.0 |
Apr 23, 2024 | 28.81 | 29.20 | 28.81 | 29.16 | 368520.0 |
Apr 22, 2024 | 28.79 | 29.03 | 28.56 | 28.84 | 136714.0 |
Apr 19, 2024 | 28.90 | 29.03 | 28.48 | 28.64 | 651685.0 |
Apr 18, 2024 | 29.32 | 29.32 | 28.92 | 28.99 | 299634.0 |
Apr 17, 2024 | 29.48 | 29.50 | 29.08 | 29.12 | 166350.0 |
Apr 16, 2024 | 29.47 | 29.58 | 29.28 | 29.44 | 187569.0 |
Apr 15, 2024 | 30.24 | 30.24 | 29.39 | 29.50 | 554730.0 |
Apr 12, 2024 | 30.29 | 30.29 | 29.77 | 29.94 | 160345.0 |
Apr 11, 2024 | 30.39 | 30.55 | 30.11 | 30.48 | 74116.00 |
Apr 10, 2024 | 30.26 | 30.38 | 30.09 | 30.29 | 102496.0 |
Apr 09, 2024 | 30.82 | 30.83 | 30.30 | 30.61 | 129524.0 |
Apr 08, 2024 | 30.74 | 30.74 | 30.54 | 30.61 | 49767.00 |
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
19.90
Minimum
Nov 03 2022
30.76
Maximum
Mar 21 2024
24.33
Average
23.68
Median
Aug 24 2023