First Trust Lunt US Factor Rotation ETF (FCTR)
34.42
+0.35
(+1.02%)
USD |
BATS |
Nov 21, 16:00
FCTR Price: 34.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.31 | 34.54 | 34.31 | 34.42 | 3198.00 |
| Nov 20, 2024 | 33.82 | 34.07 | 33.79 | 34.07 | 9232.00 |
| Nov 19, 2024 | 33.46 | 33.92 | 33.41 | 33.92 | 7902.00 |
| Nov 18, 2024 | 33.42 | 33.72 | 33.42 | 33.57 | 5720.00 |
| Nov 15, 2024 | 33.38 | 33.44 | 33.36 | 33.44 | 2356.00 |
| Nov 14, 2024 | 33.81 | 33.81 | 33.56 | 33.56 | 5243.00 |
| Nov 13, 2024 | 34.17 | 34.20 | 33.93 | 33.93 | 12078.00 |
| Nov 12, 2024 | 34.01 | 34.04 | 33.82 | 33.98 | 1953.00 |
| Nov 11, 2024 | 34.09 | 34.10 | 34.06 | 34.10 | 2692.00 |
| Nov 08, 2024 | 33.72 | 33.80 | 33.72 | 33.78 | 102061.0 |
| Nov 07, 2024 | 33.11 | 33.11 | 32.98 | 33.08 | 1584.00 |
| Nov 06, 2024 | 32.54 | 32.59 | 32.38 | 32.59 | 8940.00 |
| Nov 05, 2024 | 31.79 | 31.81 | 31.79 | 31.81 | 2841.00 |
| 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 |
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
28.68
Average
28.79
Median