Australia markets open in 8 hours 7 minutes

First Trust Growth Strength ETF (FTGS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.69-0.32 (-1.07%)
As of 11:52AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202430.1430.7029.6629.6929.6933,372
31 May 202429.9430.0229.4330.0130.01155,100
30 May 202429.8429.9529.7529.8229.8265,600
29 May 202430.0330.0429.8929.9629.96171,700
28 May 202430.4030.4130.1330.3230.32357,100
24 May 202430.2630.4030.1430.3330.33202,800
23 May 202430.5630.5630.0630.1230.12144,200
22 May 202430.4530.5130.2130.3730.37139,400
21 May 202430.3630.4630.2930.4130.41101,100
20 May 202430.2930.4830.2830.4430.4472,600
17 May 202430.2030.2930.1230.2630.2668,900
16 May 202430.3630.3930.1830.1830.18103,300
15 May 202430.1730.4130.0930.4130.41185,300
14 May 202429.8129.9429.7229.9229.92109,300
13 May 202429.9729.9729.6629.7329.73196,200
10 May 202430.0130.0129.7629.8029.80282,300
09 May 202429.6729.7729.5729.7329.73133,600
08 May 202429.5929.7329.5529.6529.65349,500
07 May 202429.7129.8129.6129.6829.68177,700
06 May 202429.4429.7029.4129.7029.70889,500
03 May 202429.2829.3629.1029.2629.26294,800
02 May 202428.8429.0328.5528.9428.9491,200
01 May 202428.8129.1828.5928.6728.67291,500
30 Apr 202429.5329.5328.9128.9128.9188,700
29 Apr 202429.6029.6529.3429.5329.53475,100
26 Apr 202429.2929.5129.2929.4129.4157,200
25 Apr 202428.8029.2328.6629.2029.20128,400
24 Apr 202429.2329.4529.0229.2329.23315,500
23 Apr 202428.8129.2028.8129.1629.16368,500
22 Apr 202428.7929.0328.5628.8428.84137,800
19 Apr 202428.9029.0328.4828.6428.64651,700
18 Apr 202429.3229.3228.9228.9928.99300,600
17 Apr 202429.4829.5029.0829.1229.12166,700
16 Apr 202429.4729.5829.2829.4429.44188,300
15 Apr 202430.2430.2429.3929.5029.50554,800
12 Apr 202430.2930.2929.7729.9429.94160,400
11 Apr 202430.3930.5530.1130.4930.4974,100
10 Apr 202430.2630.3830.0930.2930.29102,500
09 Apr 202430.8230.8330.3030.6130.61129,700
08 Apr 202430.7430.7430.5430.6130.6149,800
05 Apr 202430.3430.6630.3230.5930.59178,300
04 Apr 202430.9430.9530.2030.2330.23401,500
03 Apr 202430.3830.6330.3830.6230.62131,200
02 Apr 202430.4530.4530.1630.3930.39134,800
01 Apr 202431.2931.2930.6330.7130.71403,700
28 Mar 202430.6830.7630.6130.7130.71151,400
27 Mar 202430.7130.7130.3730.7030.70531,600
26 Mar 202430.8530.8530.4130.4830.4856,200
25 Mar 202430.4830.6330.4830.5630.5674,600
22 Mar 202430.8230.8230.5230.5830.5864,600
21 Mar 202430.7630.9030.6730.7630.76286,000
21 Mar 20240.021 Dividend
20 Mar 202430.1830.5030.0930.4930.4749,800
19 Mar 202429.9730.1429.7730.1430.1244,900
18 Mar 202429.9830.0729.8629.9929.9775,500
15 Mar 202429.6529.7329.5829.7029.6886,300
14 Mar 202430.1330.1329.6629.8229.8039,100
13 Mar 202430.1930.1929.9930.0430.0249,800
12 Mar 202429.9730.1429.7330.1030.08102,200
11 Mar 202429.7829.8129.5029.8129.7928,800
08 Mar 202430.2030.2929.7529.8429.8245,800
07 Mar 202429.8930.1729.8930.1130.0955,100
06 Mar 202429.6429.7829.5629.6829.6663,700
05 Mar 202429.6629.6929.2529.4429.42110,800
04 Mar 202429.9430.0329.7729.8129.7943,000
01 Mar 202429.6829.9829.6129.9829.96130,900
29 Feb 202429.5629.5729.3529.5329.5120,700
28 Feb 202429.3829.4429.2929.3529.3323,500
27 Feb 202429.5929.5929.3429.4729.4572,300
26 Feb 202429.4229.5029.4029.4429.42144,900
23 Feb 202429.3429.3429.1729.2429.2165,900
22 Feb 202429.2029.3529.1029.3029.2851,300
21 Feb 202428.5928.6828.4028.6828.6629,400
20 Feb 202428.9528.9528.6728.8328.8147,800
16 Feb 202429.3629.4729.1329.1629.1445,300
15 Feb 202429.3229.4529.2829.3929.3681,900
14 Feb 202428.9929.1628.8829.1629.14111,100
13 Feb 202428.6928.8728.5128.6628.6437,500
12 Feb 202429.2429.4129.2029.2029.1838,700
09 Feb 202429.0529.2129.0029.1729.1538,700
08 Feb 202428.8128.9528.7928.9028.8828,200
07 Feb 202428.6528.8128.5228.7128.6947,000
06 Feb 202428.3528.3528.1128.2628.24101,800
05 Feb 202428.1228.3328.1228.2928.27211,400
02 Feb 202428.0028.3628.0028.2628.2442,300
01 Feb 202427.9528.0527.7128.0428.0260,900
31 Jan 202428.0528.0627.7727.7727.7542,500
30 Jan 202428.2128.2628.0628.2628.2493,600
29 Jan 202427.9228.1627.8328.1328.11125,700
26 Jan 202427.9127.9627.7927.8127.7913,000
25 Jan 202428.0828.0927.7828.0027.98716,400
24 Jan 202427.9128.0027.8227.8527.8344,300
23 Jan 202427.6027.6627.5127.6627.643,500
22 Jan 202427.6127.6727.5627.6627.6411,500
19 Jan 202427.0827.4127.0827.4127.397,700
18 Jan 202426.8827.2526.8227.0827.0675,800
17 Jan 202426.7526.8526.7126.8526.83296,100
16 Jan 202426.9327.0226.8627.0227.0034,200
12 Jan 202427.2827.2826.9027.0427.0239,000
11 Jan 202427.0327.1126.7927.1127.0912,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...