First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
24.34
+0.28 (1.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.24 | 24.34 | 24.21 | 24.34 | 24.34 | 1.17% | 2,543 |
| Sep 25, 2025 | 23.93 | 24.07 | 23.93 | 24.06 | 24.06 | -0.06% | 7,274 |
| Sep 24, 2025 | 24.15 | 24.16 | 24.04 | 24.07 | 24.03 | -0.32% | 3,254 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.11 | -0.43% | 4,917 |
| Sep 22, 2025 | 24.13 | 24.27 | 24.13 | 24.26 | 24.22 | 0.39% | 1,851 |
| Sep 19, 2025 | 24.03 | 24.16 | 24.01 | 24.16 | 24.12 | 0.50% | 3,187 |
| Sep 18, 2025 | 24.09 | 24.13 | 24.03 | 24.04 | 24.00 | 1.49% | 6,176 |
| Sep 17, 2025 | 23.64 | 23.73 | 23.51 | 23.69 | 23.65 | 0.24% | 4,317 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.56 | 23.63 | 23.59 | -0.08% | 5,393 |
| Sep 15, 2025 | 23.63 | 23.67 | 23.61 | 23.65 | 23.61 | 0.34% | 6,092 |
| Sep 12, 2025 | 23.66 | 23.66 | 23.55 | 23.57 | 23.53 | -0.25% | 4,053 |
| Sep 11, 2025 | 23.59 | 23.63 | 23.59 | 23.63 | 23.59 | 1.32% | 2,640 |
| Sep 10, 2025 | 23.30 | 23.32 | 23.25 | 23.32 | 23.28 | 0.10% | 17,514 |
| Sep 9, 2025 | 23.23 | 23.30 | 23.20 | 23.30 | 23.26 | 0.32% | 5,617 |
| Sep 8, 2025 | 23.15 | 23.22 | 23.13 | 23.22 | 23.18 | 0.97% | 3,757 |
| Sep 5, 2025 | 22.97 | 23.00 | 22.84 | 23.00 | 22.96 | -0.06% | 1,402 |
| Sep 4, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 22.98 | 0.72% | 2,270 |
| Sep 3, 2025 | 22.85 | 22.86 | 22.78 | 22.85 | 22.81 | -0.02% | 2,941 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.66 | 22.86 | 22.82 | -0.32% | 1,576 |
| Aug 29, 2025 | 23.02 | 23.02 | 22.91 | 22.93 | 22.89 | -0.68% | 1,553 |
| Aug 28, 2025 | 22.98 | 23.08 | 22.98 | 23.08 | 23.05 | 0.61% | 5,169 |
| Aug 27, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.91 | 0.09% | 1,660 |
| Aug 26, 2025 | 22.84 | 22.93 | 22.83 | 22.92 | 22.89 | 0.76% | 12,014 |
| Aug 25, 2025 | 22.82 | 22.86 | 22.75 | 22.75 | 22.71 | -0.51% | 3,260 |
| Aug 22, 2025 | 22.85 | 22.91 | 22.85 | 22.87 | 22.83 | 1.53% | 4,756 |
| Aug 21, 2025 | 22.49 | 22.54 | 22.45 | 22.52 | 22.48 | -0.31% | 7,418 |
| Aug 20, 2025 | 22.57 | 22.59 | 22.35 | 22.59 | 22.56 | -0.10% | 2,781 |
| Aug 19, 2025 | 22.81 | 22.83 | 22.61 | 22.61 | 22.58 | -0.67% | 2,445 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.73 | 0.02% | 777 |
| Aug 15, 2025 | 22.77 | 22.82 | 22.76 | 22.76 | 22.73 | 0.06% | 2,329 |
| Aug 14, 2025 | 22.69 | 22.76 | 22.60 | 22.75 | 22.71 | -0.15% | 6,066 |
| Aug 13, 2025 | 22.71 | 22.79 | 22.70 | 22.79 | 22.75 | 0.85% | 4,792 |
| Aug 12, 2025 | 22.55 | 22.59 | 22.55 | 22.59 | 22.56 | 0.84% | 714 |
| Aug 11, 2025 | 22.56 | 22.56 | 22.38 | 22.41 | 22.37 | -0.13% | 8,934 |
| Aug 8, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.40 | 0.33% | 1,442 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.27 | 22.36 | 22.32 | 0.09% | 7,940 |
| Aug 6, 2025 | 22.17 | 22.34 | 22.17 | 22.34 | 22.31 | 1.03% | 6,244 |
| Aug 5, 2025 | 22.37 | 22.37 | 22.11 | 22.11 | 22.08 | -1.07% | 9,242 |
| Aug 4, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.32 | 1.69% | 8,616 |
| Aug 1, 2025 | 22.06 | 22.06 | 21.95 | 21.98 | 21.95 | -1.32% | 623 |
| Jul 31, 2025 | 22.58 | 22.58 | 22.28 | 22.28 | 22.24 | -0.57% | 2,445 |
| Jul 30, 2025 | 22.53 | 22.53 | 22.35 | 22.40 | 22.37 | 0.03% | 2,822 |
| Jul 29, 2025 | 22.69 | 22.69 | 22.40 | 22.40 | 22.36 | -1.14% | 2,932 |
| Jul 28, 2025 | 22.68 | 22.68 | 22.63 | 22.65 | 22.62 | 0.08% | 2,940 |
| Jul 25, 2025 | 22.53 | 22.64 | 22.53 | 22.64 | 22.60 | 0.39% | 860 |
| Jul 24, 2025 | 22.60 | 22.61 | 22.55 | 22.55 | 22.51 | -0.36% | 2,631 |
| Jul 23, 2025 | 22.50 | 22.63 | 22.48 | 22.63 | 22.59 | 0.91% | 13,029 |
| Jul 22, 2025 | 22.47 | 22.47 | 22.40 | 22.43 | 22.39 | -0.41% | 3,820 |
| Jul 21, 2025 | 22.62 | 22.63 | 22.52 | 22.52 | 22.48 | -0.14% | 5,295 |
| Jul 18, 2025 | 22.65 | 22.65 | 22.54 | 22.55 | 22.51 | -0.31% | 2,543 |