First Trust Growth Strength ETF (FTGS) Historical Stock Data
29.93 ↑0.09 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTGS is up 0.40% a day on average. There have been 17 days where First Trust Growth Strength ETF closed green and 13 days where FTGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 29.76 | 29.93 | ↑$0.17 (0.57%) | 29.65 | 30.05 | 168.85K |
| 2025-04-24 | 29.07 | 29.84 | ↑$0.77 (2.65%) | 29.07 | 29.84 | 206.37K |
| 2025-04-23 | 29.30 | 28.90 | ↓$0.40 (-1.37%) | 28.85 | 29.68 | 202.50K |
| 2025-04-22 | 27.97 | 28.42 | ↑$0.45 (1.61%) | 27.94 | 28.48 | 131.88K |
| 2025-04-21 | 28.10 | 27.62 | ↓$0.48 (-1.71%) | 27.34 | 28.10 | 139.29K |
| 2025-04-17 | 28.53 | 28.46 | ↓$0.07 (-0.25%) | 28.27 | 28.67 | 336.55K |
| 2025-04-16 | 28.64 | 28.39 | ↓$0.25 (-0.87%) | 28.09 | 28.83 | 194.65K |
| 2025-04-15 | 28.87 | 28.90 | ↑$0.03 (0.10%) | 28.84 | 29.15 | 334.60K |
| 2025-04-14 | 29.06 | 28.84 | ↓$0.22 (-0.76%) | 28.61 | 29.10 | 217.73K |
| 2025-04-11 | 28.05 | 28.59 | ↑$0.54 (1.93%) | 27.93 | 29.09 | 333.48K |
| 2025-04-10 | 28.65 | 28.17 | ↓$0.48 (-1.68%) | 27.39 | 28.68 | 228.10K |
| 2025-04-09 | 26.44 | 29.09 | ↑$2.65 (10.02%) | 26.41 | 29.26 | 257.19K |
| 2025-04-08 | 27.75 | 26.62 | ↓$1.13 (-4.07%) | 26.24 | 27.95 | 410.98K |
| 2025-04-07 | 26.16 | 26.93 | ↑$0.77 (2.94%) | 25.74 | 27.66 | 402.03K |
| 2025-04-04 | 27.79 | 26.97 | ↓$0.82 (-2.95%) | 26.96 | 27.93 | 469.27K |
| 2025-04-03 | 28.92 | 28.67 | ↓$0.25 (-0.86%) | 28.63 | 29.28 | 368.62K |
| 2025-04-02 | 29.48 | 30.19 | ↑$0.71 (2.41%) | 29.48 | 30.33 | 124.44K |
| 2025-04-01 | 29.61 | 29.85 | ↑$0.24 (0.81%) | 29.45 | 29.95 | 238.03K |
| 2025-03-31 | 29.31 | 29.75 | ↑$0.44 (1.50%) | 29.07 | 29.81 | 154.77K |
| 2025-03-28 | 30.14 | 29.61 | ↓$0.53 (-1.76%) | 29.48 | 30.14 | 1.01M |
| 2025-03-27 | 30.30 | 30.16 | ↓$0.14 (-0.46%) | 30.02 | 30.37 | 109.29K |
| 2025-03-26 | 30.72 | 30.33 | ↓$0.39 (-1.27%) | 30.24 | 30.76 | 107.57K |
| 2025-03-25 | 30.54 | 30.70 | ↑$0.16 (0.52%) | 30.54 | 30.74 | 85.12K |
| 2025-03-24 | 30.23 | 30.51 | ↑$0.28 (0.93%) | 30.23 | 30.60 | 202.71K |
| 2025-03-21 | 29.63 | 29.92 | ↑$0.29 (0.98%) | 29.56 | 29.95 | 137.20K |
| 2025-03-20 | 29.91 | 29.92 | ↑$0.01 (0.03%) | 29.86 | 30.25 | 137.56K |
| 2025-03-19 | 29.78 | 30.14 | ↑$0.36 (1.21%) | 29.72 | 30.31 | 116.64K |
| 2025-03-18 | 29.91 | 29.66 | ↓$0.25 (-0.84%) | 29.50 | 29.91 | 196.82K |
| 2025-03-17 | 29.60 | 30.03 | ↑$0.43 (1.45%) | 29.60 | 30.15 | 122.04K |
| 2025-03-14 | 29.24 | 29.60 | ↑$0.36 (1.23%) | 29.22 | 29.60 | 533.55K |
Create an account or log in to view more rows.
$FTGS LOL
$FTGS ADDING MORE…
$FTGS doesn’t look good for Monday.
$FTGS i like the stock
$FTGS buy and HODL
$FTGS Move up
let's buy
$FTGS called it
$FTGS wow
$FTGS to the moon
$FTGS HOLDING STRONG FOR ALL OF YOU