First Trust Lunt US Factor Rotation ETF (FCTR)
30.82
+0.14
(+0.46%)
USD |
BATS |
May 09, 16:00
FCTR Price: 30.82 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 29.82 | 30.07 | 29.82 | 30.07 | 2588.00 |
Apr 24, 2024 | 30.06 | 30.16 | 30.01 | 30.15 | 5302.00 |
Apr 23, 2024 | 30.11 | 30.20 | 30.10 | 30.13 | 3495.00 |
Apr 22, 2024 | 29.85 | 29.99 | 29.84 | 29.99 | 2243.00 |
Apr 19, 2024 | 29.56 | 29.74 | 29.56 | 29.73 | 3990.00 |
Apr 18, 2024 | 29.56 | 29.63 | 29.47 | 29.56 | 4081.00 |
Apr 17, 2024 | 29.54 | 29.63 | 29.42 | 29.50 | 4426.00 |
Apr 16, 2024 | 29.57 | 29.57 | 29.42 | 29.48 | 4815.00 |
Apr 15, 2024 | 29.95 | 29.95 | 29.59 | 29.59 | 8299.00 |
Apr 12, 2024 | 30.10 | 30.10 | 29.76 | 29.78 | 6574.00 |
Apr 11, 2024 | 30.26 | 30.35 | 30.08 | 30.28 | 2221.00 |
Apr 10, 2024 | 30.39 | 30.43 | 30.24 | 30.36 | 13237.00 |
Apr 09, 2024 | 30.71 | 30.75 | 30.58 | 30.75 | 31252.00 |
Apr 08, 2024 | 30.54 | 30.73 | 30.54 | 30.64 | 6184.00 |
Apr 05, 2024 | 30.35 | 30.59 | 30.35 | 30.51 | 6887.00 |
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
27.67
Average
27.49
Median
Jul 01 2022