First Trust Growth Strength ETF (FTGS) Historical Stock Data
29.69 ↓0.01 (-0.03%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTGS is down -0.38% a day on average. There have been 12 days where First Trust Growth Strength ETF closed green and 18 days where FTGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.44 | 29.70 | ↑$0.26 (0.88%) | 29.41 | 29.70 | 889.39K |
| 2024-05-03 | 29.28 | 29.26 | ↓$0.02 (-0.07%) | 29.10 | 29.34 | 294.83K |
| 2024-05-02 | 28.84 | 28.94 | ↑$0.10 (0.35%) | 28.55 | 29.03 | 91.17K |
| 2024-05-01 | 28.81 | 28.67 | ↓$0.14 (-0.49%) | 28.60 | 29.18 | 291.44K |
| 2024-04-30 | 29.53 | 28.91 | ↓$0.62 (-2.10%) | 28.91 | 29.53 | 88.58K |
| 2024-04-29 | 29.60 | 29.53 | ↓$0.07 (-0.24%) | 29.34 | 29.65 | 475.06K |
| 2024-04-26 | 29.29 | 29.41 | ↑$0.12 (0.41%) | 29.29 | 29.51 | 57.03K |
| 2024-04-25 | 29.23 | 29.20 | ↓$0.03 (-0.10%) | 28.66 | 29.23 | 128.32K |
| 2024-04-24 | 29.23 | 29.23 | ↑$0.00 (0.00%) | 29.03 | 29.45 | 315.48K |
| 2024-04-23 | 28.81 | 29.16 | ↑$0.35 (1.21%) | 28.81 | 29.20 | 368.50K |
| 2024-04-22 | 28.79 | 28.84 | ↑$0.05 (0.17%) | 28.56 | 29.03 | 137.75K |
| 2024-04-19 | 28.90 | 28.64 | ↓$0.26 (-0.90%) | 28.48 | 29.03 | 651.62K |
| 2024-04-18 | 29.32 | 28.99 | ↓$0.33 (-1.13%) | 28.93 | 29.32 | 300.60K |
| 2024-04-17 | 29.48 | 29.12 | ↓$0.36 (-1.22%) | 29.08 | 29.50 | 166.65K |
| 2024-04-16 | 29.47 | 29.44 | ↓$0.03 (-0.10%) | 29.29 | 29.58 | 188.35K |
| 2024-04-15 | 30.24 | 29.50 | ↓$0.74 (-2.45%) | 29.39 | 30.24 | 554.73K |
| 2024-04-12 | 30.29 | 29.94 | ↓$0.35 (-1.16%) | 29.77 | 30.29 | 160.25K |
| 2024-04-11 | 30.39 | 30.48 | ↑$0.09 (0.31%) | 30.11 | 30.55 | 74.12K |
| 2024-04-10 | 30.26 | 30.29 | ↑$0.03 (0.10%) | 30.09 | 30.38 | 102.24K |
| 2024-04-09 | 30.82 | 30.61 | ↓$0.21 (-0.68%) | 30.30 | 30.83 | 129.73K |
| 2024-04-08 | 30.74 | 30.61 | ↓$0.13 (-0.42%) | 30.54 | 30.74 | 49.77K |
| 2024-04-05 | 30.37 | 30.59 | ↑$0.22 (0.72%) | 30.32 | 30.66 | 178.33K |
| 2024-04-04 | 30.94 | 30.23 | ↓$0.71 (-2.29%) | 30.20 | 30.95 | 401.47K |
| 2024-04-03 | 30.38 | 30.62 | ↑$0.24 (0.79%) | 30.38 | 30.63 | 131.24K |
| 2024-04-02 | 30.45 | 30.39 | ↓$0.06 (-0.20%) | 30.16 | 30.45 | 134.77K |
| 2024-04-01 | 31.29 | 30.71 | ↓$0.58 (-1.85%) | 30.63 | 31.29 | 403.66K |
| 2024-03-28 | 30.67 | 30.71 | ↑$0.04 (0.13%) | 30.62 | 30.76 | 151.34K |
| 2024-03-27 | 30.71 | 30.70 | ↓$0.01 (-0.03%) | 30.37 | 30.71 | 531.62K |
| 2024-03-26 | 30.85 | 30.48 | ↓$0.37 (-1.20%) | 30.41 | 30.85 | 56.27K |
| 2024-03-25 | 30.48 | 30.56 | ↑$0.07 (0.25%) | 30.48 | 30.63 | 74.64K |
Create an account or log in to view more rows.
$FTGS wow
$FTGS to the moon
$FTGS HOLDING STRONG FOR ALL OF YOU
$FTGS strong move here
$FTGS Burn burn burn
$FTGS we want higher!!!
$FTGS another bear trap
$FTGS futs ripping
$FTGS hot trash
$FTGS my put options are fine