First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
29.57
+0.18 (0.63%)
At close: Jun 27, 2025, 4:00 PM
29.57
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.59 | 29.59 | 29.57 | 29.57 | 29.57 | 0.63% | 520 |
| Jun 26, 2025 | 29.11 | 29.39 | 29.11 | 29.39 | 29.39 | 1.16% | 760 |
| Jun 25, 2025 | 29.06 | 29.06 | 29.05 | 29.05 | 29.05 | -1.29% | 1,204 |
| Jun 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.14% | 136 |
| Jun 23, 2025 | 28.96 | 29.10 | 28.96 | 29.10 | 29.10 | 1.32% | 594 |
| Jun 20, 2025 | 28.73 | 28.73 | 28.68 | 28.72 | 28.72 | -0.32% | 506 |
| Jun 18, 2025 | 28.83 | 28.98 | 28.81 | 28.81 | 28.81 | -0.02% | 3,548 |
| Jun 17, 2025 | 28.97 | 28.97 | 28.82 | 28.82 | 28.82 | -0.78% | 931 |
| Jun 16, 2025 | 29.10 | 29.10 | 29.04 | 29.04 | 29.04 | 0.85% | 347 |
| Jun 13, 2025 | 28.85 | 29.10 | 28.80 | 28.80 | 28.80 | -2.02% | 6,024 |
| Jun 12, 2025 | 29.23 | 29.39 | 29.23 | 29.39 | 29.39 | 0.19% | 470 |
| Jun 11, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.55% | 325 |
| Jun 10, 2025 | 29.54 | 29.54 | 29.44 | 29.50 | 29.50 | 0.01% | 868 |
| Jun 9, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.41% | 90 |
| Jun 6, 2025 | 29.56 | 29.61 | 29.55 | 29.61 | 29.61 | 1.03% | 1,107 |
| Jun 5, 2025 | 29.26 | 29.31 | 29.24 | 29.31 | 29.31 | -0.09% | 995 |
| Jun 4, 2025 | 29.47 | 29.47 | 29.34 | 29.34 | 29.34 | -0.24% | 530 |
| Jun 3, 2025 | 29.36 | 29.41 | 29.32 | 29.41 | 29.41 | 1.01% | 838 |
| Jun 2, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.12% | 382 |
| May 30, 2025 | 29.23 | 29.23 | 29.15 | 29.15 | 29.15 | 0.16% | 382 |
| May 29, 2025 | 29.21 | 29.21 | 29.08 | 29.10 | 29.10 | -0.27% | 1,648 |
| May 28, 2025 | 29.44 | 29.44 | 29.16 | 29.18 | 29.18 | -0.81% | 422 |
| May 27, 2025 | 29.38 | 29.42 | 29.38 | 29.42 | 29.42 | 1.97% | 730 |
| May 23, 2025 | 28.80 | 28.87 | 28.80 | 28.85 | 28.85 | -0.62% | 399 |
| May 22, 2025 | 28.95 | 29.19 | 28.95 | 29.03 | 29.03 | -0.28% | 1,055 |
| May 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -2.22% | 35 |
| May 20, 2025 | 29.70 | 29.77 | 29.59 | 29.77 | 29.77 | -0.20% | 1,237 |
| May 19, 2025 | 29.68 | 29.83 | 29.68 | 29.83 | 29.83 | -0.47% | 733 |
| May 16, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.25% | 70 |
| May 15, 2025 | 29.36 | 29.60 | 29.36 | 29.60 | 29.60 | 0.48% | 917 |
| May 14, 2025 | 29.56 | 29.56 | 29.45 | 29.46 | 29.46 | -0.29% | 2,214 |
| May 13, 2025 | 29.58 | 29.59 | 29.55 | 29.55 | 29.55 | 0.50% | 1,045 |
| May 12, 2025 | 29.46 | 29.52 | 29.20 | 29.40 | 29.40 | 3.09% | 2,175 |
| May 9, 2025 | 28.55 | 28.63 | 28.52 | 28.52 | 28.52 | 0.32% | 992 |
| May 8, 2025 | 28.66 | 28.67 | 28.43 | 28.43 | 28.43 | 1.39% | 428 |
| May 7, 2025 | 28.13 | 28.15 | 28.04 | 28.04 | 28.04 | -0.32% | 3,405 |
| May 6, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.42% | 129 |
| May 5, 2025 | 28.34 | 28.34 | 28.24 | 28.25 | 28.25 | -0.07% | 494 |
| May 2, 2025 | 28.16 | 28.27 | 28.16 | 28.27 | 28.27 | 2.43% | 697 |
| May 1, 2025 | 27.58 | 27.64 | 27.47 | 27.60 | 27.60 | 0.40% | 732 |
| Apr 30, 2025 | 26.92 | 27.49 | 26.92 | 27.49 | 27.49 | -0.22% | 2,433 |
| Apr 29, 2025 | 27.55 | 27.55 | 27.52 | 27.55 | 27.55 | 0.69% | 1,239 |
| Apr 28, 2025 | 27.21 | 27.36 | 27.21 | 27.36 | 27.36 | 0.18% | 403 |
| Apr 25, 2025 | 27.23 | 27.31 | 27.14 | 27.31 | 27.31 | - | 2,749 |
| Apr 24, 2025 | 27.03 | 27.31 | 27.03 | 27.31 | 27.31 | 1.77% | 620 |
| Apr 23, 2025 | 26.98 | 26.98 | 26.84 | 26.84 | 26.84 | 1.54% | 985 |
| Apr 22, 2025 | 25.96 | 26.43 | 25.96 | 26.43 | 26.43 | 2.64% | 11,104 |
| Apr 21, 2025 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | -2.57% | 180 |
| Apr 17, 2025 | 26.38 | 26.45 | 26.30 | 26.43 | 26.43 | 0.65% | 1,057 |
| Apr 16, 2025 | 26.36 | 26.36 | 26.01 | 26.26 | 26.26 | -1.08% | 652 |