First Trust Lunt US Factor Rotation ETF (FCTR)
31.79
+0.59
(+1.88%)
USD |
BATS |
Nov 05, 16:00
31.79
0.00 (0.00%)
After-Hours: 19:02
FCTR Price: 31.79 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.25 | 31.25 | 31.20 | 31.20 | 885.00 |
| Nov 01, 2024 | 31.41 | 31.41 | 31.19 | 31.19 | 2556.00 |
| Oct 31, 2024 | 31.44 | 31.45 | 31.31 | 31.31 | 5659.00 |
| Oct 30, 2024 | 31.70 | 31.83 | 31.70 | 31.70 | 2752.00 |
| Oct 29, 2024 | 31.78 | 31.83 | 31.78 | 31.79 | 1787.00 |
| Oct 28, 2024 | 31.78 | 31.78 | 31.72 | 31.72 | 1523.00 |
| Oct 25, 2024 | 31.86 | 31.86 | 31.56 | 31.56 | 6169.00 |
| Oct 24, 2024 | 31.80 | 31.96 | 31.78 | 31.84 | 9601.00 |
| Oct 23, 2024 | 31.90 | 31.90 | 31.71 | 31.81 | 4617.00 |
| Oct 22, 2024 | 31.94 | 31.99 | 31.85 | 31.99 | 2297.00 |
| Oct 21, 2024 | 32.12 | 32.12 | 32.06 | 32.11 | 1928.00 |
| Oct 18, 2024 | 31.99 | 32.24 | 31.99 | 32.21 | 12891.00 |
| Oct 17, 2024 | 32.02 | 32.09 | 32.02 | 32.03 | 7307.00 |
| Oct 16, 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 2716.00 |
| Oct 15, 2024 | 32.10 | 32.11 | 31.86 | 31.86 | 8870.00 |
| Oct 14, 2024 | 32.00 | 32.09 | 32.00 | 32.03 | 2142.00 |
| Oct 11, 2024 | 31.55 | 31.83 | 31.55 | 31.83 | 2978.00 |
| Oct 10, 2024 | 31.42 | 31.50 | 31.42 | 31.48 | 1029.00 |
| Oct 09, 2024 | 31.32 | 31.55 | 31.32 | 31.55 | 1092.00 |
| Oct 08, 2024 | 31.08 | 31.30 | 31.06 | 31.30 | 2873.00 |
| Oct 07, 2024 | 31.06 | 31.15 | 30.91 | 30.91 | 3233.00 |
| Oct 04, 2024 | 31.11 | 31.24 | 31.06 | 31.24 | 1314.00 |
| Oct 03, 2024 | 31.03 | 31.06 | 30.98 | 31.03 | 3419.00 |
| Oct 02, 2024 | 30.80 | 31.07 | 30.80 | 31.04 | 1888.00 |
| Oct 01, 2024 | 30.82 | 31.00 | 30.82 | 30.92 | 3883.00 |
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
28.56
Average
28.70
Median