First Trust Lunt U.S. Factor Rotation ETF (FCTR) Historical Stock Data

31.38 ↓0.04 (-0.12%)
As of June 20, 2024, 3:28pm EST.

Historical Data

In the past 30 trading days, FCTR is up 0.03% a day on average. There have been 14 days where First Trust Lunt U.S. Factor Rotation ETF closed green and 16 days where FCTR closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2131.2931.38↑$0.10 (0.32%)31.2931.381.47K
2024-06-2031.4331.42↓$0.01 (-0.03%)31.4031.549.37K
2024-06-1831.3531.51↑$0.16 (0.51%)31.3531.522.15K
2024-06-1730.9731.33↑$0.36 (1.18%)30.9731.331.79K
2024-06-1431.0330.99↓$0.04 (-0.13%)30.8531.033.55K
2024-06-1331.1231.16↑$0.04 (0.13%)30.9631.174.16K
2024-06-1231.3231.20↓$0.12 (-0.37%)31.2031.401.81K
2024-06-1130.9731.03↑$0.06 (0.18%)30.9331.03509
2024-06-1031.0131.14↑$0.13 (0.42%)31.0131.161.03K
2024-06-0731.0531.01↓$0.04 (-0.12%)31.0031.190.97K
2024-06-0631.1531.01↓$0.14 (-0.44%)30.9931.152.32K
2024-06-0530.7931.18↑$0.39 (1.25%)30.7931.183.45K
2024-06-0430.6630.70↑$0.04 (0.13%)30.5930.754.16K
2024-06-0331.0230.88↓$0.14 (-0.45%)30.4931.027.24K
2024-05-3131.0030.92↓$0.08 (-0.26%)30.3831.009.83K
2024-05-3031.0630.93↓$0.13 (-0.42%)30.8831.066.84K
2024-05-2931.0731.05↓$0.02 (-0.08%)31.0131.093.01K
2024-05-2831.6331.34↓$0.29 (-0.91%)31.3331.632.37K
2024-05-2431.1131.47↑$0.36 (1.14%)31.1131.553.04K
2024-05-2331.5630.98↓$0.58 (-1.84%)30.9831.562.77K
2024-05-2231.3531.34↓$0.01 (-0.03%)31.2731.473.01K
2024-05-2131.3931.42↑$0.02 (0.08%)31.3931.421.91K
2024-05-2031.3931.43↑$0.05 (0.14%)31.3831.485.76K
2024-05-1731.3331.29↓$0.04 (-0.11%)31.2631.342.85K
2024-05-1631.4331.28↓$0.14 (-0.46%)31.2831.479.34K
2024-05-1531.2331.45↑$0.22 (0.71%)31.2331.4510.28K
2024-05-1430.7430.98↑$0.24 (0.79%)30.7431.002.90K
2024-05-1330.9130.72↓$0.19 (-0.61%)30.7230.952.97K
2024-05-1030.9230.78↓$0.14 (-0.47%)30.7430.923.37K
2024-05-0930.6330.82↑$0.19 (0.62%)30.6330.825.64K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FCTR Green by EOD guarentee

0 Like Report
troubledelights

$FCTR Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report