First Trust New Cstrcts Cr Erns Ldrs ETF (FTCE)
19.83
-0.03
(-0.15%)
USD |
NYSEARCA |
Nov 04, 16:00
FTCE Price: 19.83 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 19.91 | 19.93 | 19.81 | 19.83 | 9179.00 |
| Nov 01, 2024 | 20.00 | 20.00 | 19.85 | 19.86 | 28975.00 |
| Oct 31, 2024 | 20.02 | 20.02 | 19.85 | 19.85 | 24071.00 |
| Oct 30, 2024 | 20.13 | 20.17 | 20.10 | 20.10 | 1577.00 |
| Oct 29, 2024 | 20.22 | 20.27 | 20.22 | 20.23 | 10919.00 |
| Oct 28, 2024 | 20.32 | 20.32 | 20.30 | 20.30 | 8145.00 |
| Oct 25, 2024 | 20.38 | 20.43 | 20.22 | 20.22 | 17167.00 |
| Oct 24, 2024 | 20.37 | 20.37 | 20.25 | 20.28 | 24006.00 |
| Oct 23, 2024 | 20.49 | 20.49 | 20.39 | 20.39 | 1.815M |
| Oct 22, 2024 | 20.50 | 20.58 | 20.50 | 20.56 | 14999.00 |
| Oct 21, 2024 | 20.64 | 20.64 | 20.54 | 20.57 | 15709.00 |
| Oct 18, 2024 | 20.59 | 20.64 | 20.59 | 20.63 | 10173.00 |
| Oct 17, 2024 | 20.63 | 20.64 | 20.60 | 20.60 | 891.00 |
| Oct 16, 2024 | 20.53 | 20.60 | 20.52 | 20.60 | 4507.00 |
| Oct 15, 2024 | 20.71 | 20.71 | 20.42 | 20.44 | 18157.00 |
| Oct 14, 2024 | 20.61 | 20.74 | 20.60 | 20.71 | 9756.00 |
| Oct 11, 2024 | 20.42 | 20.51 | 20.41 | 20.51 | 1646.00 |
| Oct 10, 2024 | 20.40 | 20.42 | 20.37 | 20.41 | 22979.00 |
| Oct 09, 2024 | 20.35 | 20.46 | 20.29 | 20.45 | 9160.00 |
| Oct 08, 2024 | 20.21 | 20.27 | 20.21 | 20.26 | 10761.00 |
| Oct 07, 2024 | 20.22 | 20.22 | 20.05 | 20.08 | 9874.00 |
| Oct 04, 2024 | 20.26 | 20.26 | 20.08 | 20.22 | 41418.00 |
| Oct 03, 2024 | 20.02 | 20.06 | 19.98 | 20.02 | 17611.00 |
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
19.83
Minimum
Nov 04 2024
20.71
Maximum
Oct 14 2024
20.31
Average
20.30
Median
Oct 28 2024