First Trust Lunt US Factor Rotation ETF (FCTR)
30.30
+0.07
(+0.23%)
USD |
BATS |
Mar 18, 16:00
FCTR Price: 30.30 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 30.40 | 30.59 | 30.30 | 30.30 | 2994.00 |
Mar 15, 2024 | 30.33 | 30.46 | 30.23 | 30.23 | 17431.00 |
Mar 14, 2024 | 30.62 | 30.62 | 30.45 | 30.47 | 8810.00 |
Mar 13, 2024 | 30.94 | 30.98 | 30.83 | 30.86 | 10314.00 |
Mar 12, 2024 | 30.57 | 31.02 | 30.56 | 31.02 | 33204.00 |
Mar 11, 2024 | 30.55 | 30.59 | 30.45 | 30.58 | 11745.00 |
Mar 08, 2024 | 31.30 | 31.37 | 30.78 | 30.78 | 8742.00 |
Mar 07, 2024 | 30.92 | 31.15 | 30.92 | 31.14 | 24593.00 |
Mar 06, 2024 | 30.62 | 30.91 | 30.62 | 30.74 | 5268.00 |
Mar 05, 2024 | 30.42 | 30.47 | 30.17 | 30.37 | 13075.00 |
Mar 04, 2024 | 30.38 | 30.75 | 30.38 | 30.53 | 14475.00 |
Mar 01, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 27317.00 |
Feb 29, 2024 | 29.79 | 29.95 | 29.76 | 29.95 | 10098.00 |
Feb 28, 2024 | 29.64 | 29.74 | 29.64 | 29.66 | 7805.00 |
Feb 27, 2024 | 29.71 | 29.76 | 29.68 | 29.74 | 6475.00 |
Feb 26, 2024 | 29.69 | 29.77 | 29.60 | 29.60 | 11383.00 |
Feb 23, 2024 | 29.68 | 29.80 | 29.58 | 29.66 | 11762.00 |
Feb 22, 2024 | 29.40 | 29.79 | 29.40 | 29.71 | 4970.00 |
Feb 21, 2024 | 28.82 | 28.88 | 28.69 | 28.81 | 8586.00 |
Feb 20, 2024 | 29.03 | 29.06 | 28.86 | 28.97 | 9044.00 |
Feb 16, 2024 | 29.50 | 29.52 | 29.26 | 29.26 | 4695.00 |
Feb 15, 2024 | 29.41 | 29.62 | 29.41 | 29.60 | 9354.00 |
Feb 14, 2024 | 29.05 | 29.30 | 29.02 | 29.30 | 5959.00 |
Feb 13, 2024 | 28.71 | 28.88 | 28.60 | 28.83 | 6351.00 |
Feb 12, 2024 | 29.06 | 29.37 | 29.06 | 29.22 | 14331.00 |
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
27.40
Average
27.11
Median
Apr 04 2023
Price Benchmarks
Nuveen ESG Large-Cap ETF | 42.21 |
SPDR® S&P 500 ETF Trust | 512.86 |
iShares Russell Top 200 ETF | 125.21 |
iShares MSCI KLD 400 Social ETF | 99.17 |
iShares Russell 1000 ETF | 282.87 |