Skip to main content
First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
24.89
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
24.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FTCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9425.0624.8724.8924.890.18%4,150
Dec 4, 202524.8824.9124.8024.8524.85-0.42%13,439
Dec 3, 202524.8524.9524.8424.9524.950.69%10,056
Dec 2, 202524.7124.8324.7124.7824.780.69%13,191
Dec 1, 202524.6724.7124.6024.6124.61-0.50%11,523
Nov 28, 202524.7124.7324.7024.7324.730.65%2,103
Nov 26, 202524.5424.6424.5324.5824.580.44%10,547
Nov 25, 202524.2324.4724.2324.4724.471.11%3,479
Nov 24, 202524.1224.2324.1224.2024.200.75%6,303
Nov 21, 202523.8524.1523.7824.0224.021.15%5,399
Nov 20, 202524.4424.4423.7523.7523.75-1.67%12,906
Nov 19, 202524.1624.1924.0724.1524.150.12%10,193
Nov 18, 202524.0224.2724.0224.1224.12-0.37%19,309
Nov 17, 202524.5524.5524.1224.2124.21-1.55%17,449
Nov 14, 202524.5424.7524.5424.5924.59-0.28%27,042
Nov 13, 202524.9324.9324.6224.6624.66-1.42%17,286
Nov 12, 202524.9925.1024.9925.0225.020.39%12,069
Nov 11, 202524.8224.9724.8024.9224.920.48%16,828
Nov 10, 202524.7124.8024.6324.8024.801.15%4,991
Nov 7, 202524.4024.5224.2324.5224.52-0.01%9,791
Nov 6, 202524.5424.6224.5024.5224.52-0.34%10,392
Nov 5, 202524.5024.6824.5024.6024.600.62%9,436
Nov 4, 202524.4224.5524.4224.4524.45-0.96%7,650
Nov 3, 202524.6624.7124.6424.6924.69-0.21%4,352
Oct 31, 202524.7724.8124.6924.7424.740.10%9,943
Oct 30, 202524.8924.9124.7224.7224.72-0.50%7,412
Oct 29, 202525.0025.0024.8124.8424.84-0.67%15,571
Oct 28, 202524.9925.0924.9925.0125.01-0.21%7,967
Oct 27, 202524.9225.0624.9225.0625.060.89%16,139
Oct 24, 202524.6424.9124.6424.8424.841.31%17,893
Oct 23, 202524.4324.5324.4024.5224.520.62%19,580
Oct 22, 202524.5024.5024.2824.3724.37-0.61%3,529
Oct 21, 202524.4324.5524.4324.5224.520.65%7,815
Oct 20, 202524.2824.3824.2724.3624.361.20%16,187
Oct 17, 202524.1124.1223.9924.0724.070.49%5,080
Oct 16, 202524.1424.1423.8723.9623.95-0.72%7,610
Oct 15, 202524.1824.1824.1324.1324.130.52%5,655
Oct 14, 202524.1424.1424.0024.0024.00-0.20%7,108
Oct 13, 202524.0924.0924.0224.0524.051.01%5,264
Oct 10, 202524.5524.5523.8123.8123.81-2.43%7,630
Oct 9, 202524.5024.5024.3924.4024.40-0.86%9,686
Oct 8, 202524.5724.6324.5724.6224.620.47%2,439
Oct 7, 202524.6024.6024.4924.5024.50-0.16%4,366
Oct 6, 202524.8124.8224.4524.5424.54-0.78%8,226
Oct 3, 202524.8224.8224.7324.7324.73-0.04%1,420
Oct 2, 202524.7524.7524.7524.7524.74-0.27%211
Oct 1, 202524.6924.8124.6924.8124.810.88%1,945
Sep 30, 202524.4824.6024.4324.6024.600.40%7,036
Sep 29, 202524.5824.5824.4524.5024.500.65%6,216
Sep 26, 202524.2424.3424.2124.3424.341.17%2,543