First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
21.92
+0.05 (0.23%)
At close: Jun 27, 2025, 4:00 PM
21.92
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.93 | 22.04 | 21.84 | 21.92 | 21.92 | 0.23% | 4,391 |
| Jun 26, 2025 | 21.72 | 21.87 | 21.72 | 21.87 | 21.87 | 0.52% | 2,552 |
| Jun 25, 2025 | 21.78 | 21.78 | 21.76 | 21.76 | 21.65 | -0.25% | 5,747 |
| Jun 24, 2025 | 21.68 | 21.81 | 21.68 | 21.81 | 21.71 | 1.45% | 8,070 |
| Jun 23, 2025 | 21.43 | 21.50 | 21.43 | 21.50 | 21.39 | 1.03% | 367 |
| Jun 20, 2025 | 21.35 | 21.35 | 21.24 | 21.28 | 21.18 | -0.35% | 1,527 |
| Jun 18, 2025 | 21.45 | 21.45 | 21.31 | 21.35 | 21.25 | -0.21% | 3,754 |
| Jun 17, 2025 | 21.57 | 21.57 | 21.40 | 21.40 | 21.29 | -0.77% | 3,576 |
| Jun 16, 2025 | 21.64 | 21.64 | 21.55 | 21.56 | 21.46 | 0.81% | 6,653 |
| Jun 13, 2025 | 21.41 | 21.42 | 21.38 | 21.39 | 21.29 | -0.81% | 2,224 |
| Jun 12, 2025 | 21.55 | 21.56 | 21.53 | 21.56 | 21.46 | 0.67% | 1,732 |
| Jun 11, 2025 | 21.37 | 21.49 | 21.36 | 21.42 | 21.32 | 0.33% | 9,883 |
| Jun 10, 2025 | 21.25 | 21.35 | 21.25 | 21.35 | 21.25 | 0.75% | 1,370 |
| Jun 9, 2025 | 21.22 | 21.25 | 21.19 | 21.19 | 21.09 | - | 2,448 |
| Jun 6, 2025 | 21.21 | 21.21 | 21.17 | 21.19 | 21.09 | 0.64% | 1,045 |
| Jun 5, 2025 | 21.11 | 21.24 | 21.06 | 21.06 | 20.95 | -0.30% | 3,231 |
| Jun 4, 2025 | 21.15 | 21.19 | 21.11 | 21.12 | 21.02 | -0.01% | 4,481 |
| Jun 3, 2025 | 20.97 | 21.13 | 20.97 | 21.12 | 21.02 | 1.10% | 1,117 |
| Jun 2, 2025 | 20.70 | 20.90 | 20.70 | 20.89 | 20.79 | 0.35% | 10,734 |
| May 30, 2025 | 20.73 | 20.82 | 20.68 | 20.82 | 20.72 | 0.41% | 2,736 |
| May 29, 2025 | 20.71 | 20.74 | 20.69 | 20.74 | 20.64 | 0.17% | 1,954 |
| May 28, 2025 | 20.74 | 20.78 | 20.70 | 20.70 | 20.60 | -0.38% | 1,793 |
| May 27, 2025 | 20.72 | 20.79 | 20.72 | 20.78 | 20.68 | 1.66% | 1,778 |
| May 23, 2025 | 20.44 | 20.53 | 20.39 | 20.44 | 20.34 | -0.39% | 4,239 |
| May 22, 2025 | 20.53 | 20.63 | 20.52 | 20.52 | 20.42 | -0.25% | 2,776 |
| May 21, 2025 | 20.83 | 20.89 | 20.57 | 20.57 | 20.47 | -1.80% | 2,270 |
| May 20, 2025 | 20.96 | 20.96 | 20.86 | 20.95 | 20.85 | -0.10% | 10,406 |
| May 19, 2025 | 20.75 | 20.97 | 20.75 | 20.97 | 20.87 | 0.20% | 962 |
| May 16, 2025 | 20.80 | 20.93 | 20.80 | 20.93 | 20.83 | 0.58% | 481 |
| May 15, 2025 | 20.79 | 20.81 | 20.79 | 20.81 | 20.71 | 0.57% | 739 |
| May 14, 2025 | 20.68 | 20.69 | 20.64 | 20.69 | 20.59 | -0.22% | 9,153 |
| May 13, 2025 | 20.59 | 20.78 | 20.59 | 20.74 | 20.64 | 1.15% | 5,345 |
| May 12, 2025 | 20.37 | 20.50 | 20.37 | 20.50 | 20.40 | 2.38% | 8,400 |
| May 9, 2025 | 20.12 | 20.12 | 19.98 | 20.03 | 19.93 | -0.17% | 2,106 |
| May 8, 2025 | 19.99 | 20.21 | 19.95 | 20.06 | 19.96 | 0.70% | 3,899 |
| May 7, 2025 | 19.85 | 19.92 | 19.83 | 19.92 | 19.83 | 0.87% | 1,253 |
| May 6, 2025 | 19.79 | 19.84 | 19.75 | 19.75 | 19.65 | -0.44% | 2,295 |
| May 5, 2025 | 19.87 | 19.94 | 19.84 | 19.84 | 19.74 | -0.42% | 1,235 |
| May 2, 2025 | 19.87 | 19.96 | 19.87 | 19.92 | 19.82 | 1.38% | 3,849 |
| May 1, 2025 | 19.67 | 19.78 | 19.65 | 19.65 | 19.55 | -0.26% | 2,135 |
| Apr 30, 2025 | 19.52 | 19.70 | 19.52 | 19.70 | 19.61 | 0.49% | 1,074 |
| Apr 29, 2025 | 19.49 | 19.63 | 19.49 | 19.60 | 19.51 | 0.58% | 2,098 |
| Apr 28, 2025 | 19.53 | 19.53 | 19.32 | 19.49 | 19.40 | 0.17% | 3,911 |
| Apr 25, 2025 | 19.28 | 19.46 | 19.28 | 19.46 | 19.36 | 0.50% | 2,214 |
| Apr 24, 2025 | 18.94 | 19.36 | 18.94 | 19.36 | 19.27 | 1.92% | 2,378 |
| Apr 23, 2025 | 19.23 | 19.23 | 18.92 | 19.00 | 18.90 | 1.59% | 4,730 |
| Apr 22, 2025 | 18.54 | 18.72 | 18.52 | 18.70 | 18.61 | 2.40% | 6,339 |
| Apr 21, 2025 | 18.59 | 18.59 | 18.06 | 18.26 | 18.17 | -2.16% | 1,676 |
| Apr 17, 2025 | 18.67 | 18.82 | 18.66 | 18.66 | 18.57 | 0.45% | 1,183 |
| Apr 16, 2025 | 18.81 | 18.81 | 18.43 | 18.58 | 18.49 | -1.82% | 3,595 |