Skip to main content
IC
First Trust Growth Strength ETF (FTGS)
NASDAQ: FTGS · Real-Time Price · USD
32.73
+1.28 (4.07%)
At close: May 12, 2025, 4:00 PM
32.73
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

FTGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202532.6232.7332.3732.7332.734.07%246,062
May 9, 202531.6531.7131.3331.4531.450.06%178,560
May 8, 202531.5231.6931.1931.4331.430.80%321,251
May 7, 202530.9531.2430.8631.1831.181.04%118,044
May 6, 202530.8131.1630.8030.8630.86-1.06%142,407
May 5, 202530.9431.3430.9431.1931.190.06%99,876
May 2, 202530.8631.3030.8631.1731.172.13%111,500
May 1, 202530.5830.8830.5030.5230.520.96%209,221
Apr 30, 202529.7730.3429.4830.2330.23-0.26%163,074
Apr 29, 202529.8930.3129.8930.3130.311.07%172,533
Apr 28, 202530.0230.1829.6829.9929.990.20%302,373
Apr 25, 202529.7630.0529.6529.9329.930.30%168,934
Apr 24, 202529.0729.8429.0729.8429.843.25%206,579
Apr 23, 202529.3029.6828.8328.9028.901.69%204,731
Apr 22, 202527.9728.5027.9428.4228.422.90%132,187
Apr 21, 202528.1428.1427.3427.6227.62-2.95%139,743
Apr 17, 202528.5328.6728.2728.4628.460.25%336,281
Apr 16, 202528.6428.8328.0928.3928.39-1.76%195,041
Apr 15, 202528.8729.1528.8428.9028.900.21%334,798
Apr 14, 202529.1729.1728.6128.8428.840.87%217,737
Apr 11, 202528.0529.4127.9328.5928.591.49%334,790
Apr 10, 202528.6528.6827.3928.1728.17-3.16%228,057
Apr 9, 202526.4429.2626.4129.0929.099.28%257,330
Apr 8, 202527.7527.9526.2426.6226.62-1.15%410,983
Apr 7, 202526.1627.6625.7426.9326.93-0.15%402,437
Apr 4, 202527.7927.9326.9626.9726.97-5.93%469,522
Apr 3, 202528.9229.2828.6328.6728.67-5.03%368,670
Apr 2, 202529.4830.3329.4830.1930.191.14%124,460
Apr 1, 202529.6129.9529.4529.8529.850.34%238,027
Mar 31, 202529.3129.8129.0429.7529.750.47%154,951
Mar 28, 202530.1430.1429.4829.6129.61-1.82%1,014,225
Mar 27, 202530.3030.3730.0230.1630.16-0.56%109,596
Mar 26, 202530.7230.7630.2430.3330.31-1.21%107,764
Mar 25, 202530.6230.7430.5430.7030.680.62%85,463
Mar 24, 202530.2330.6030.2330.5130.491.97%202,786
Mar 21, 202529.6329.9529.5629.9229.90-137,339
Mar 20, 202529.9130.2529.8629.9229.90-0.73%137,473
Mar 19, 202529.7830.3129.7230.1430.121.62%116,923
Mar 18, 202529.9129.9129.5029.6629.64-1.23%197,514
Mar 17, 202529.6030.1529.6030.0330.011.45%122,284
Mar 14, 202529.2429.6029.2129.6029.582.53%534,087
Mar 13, 202529.3229.3228.7928.8728.85-1.87%118,932
Mar 12, 202529.6129.6229.1729.4229.400.79%150,018
Mar 11, 202529.4029.5429.0229.1929.17-0.48%246,538
Mar 10, 202529.6729.8529.1429.3329.31-2.72%258,796
Mar 7, 202529.9130.1929.4830.1530.130.50%168,541
Mar 6, 202530.2730.4729.8630.0029.98-2.28%231,931
Mar 5, 202530.4030.7430.1530.7030.681.12%378,494
Mar 4, 202530.5330.7929.9930.3630.34-1.30%378,392
Mar 3, 202531.4831.4830.5730.7630.74-1.82%148,707