Cboe US - Nasdaq Real Time Price USD

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

32.82
-0.53
(-1.58%)
At close: 3:29:57 PM EDT
32.82
+0.01
+(0.02%)
After hours: 4:04:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202533.0933.2332.7632.8232.822,073
May 20, 202533.3533.3733.3333.3533.35800
May 19, 202533.1733.5333.1733.4933.495,700
May 16, 202533.1133.3733.1033.3733.373,100
May 15, 202532.8133.0532.8133.0533.053,500
May 14, 202532.7832.7832.6132.7132.712,700
May 13, 202532.5532.9232.5532.7632.766,500
May 12, 202532.3432.5832.3432.5832.581,800
May 9, 202531.9932.0431.9832.0432.04500
May 8, 202532.2632.2632.0032.0032.00700
May 7, 202531.8131.9531.7931.9131.911,900
May 6, 202531.6631.7531.6631.7531.75500
May 5, 202531.7231.9531.7231.8731.87700
May 2, 202531.8231.9631.8231.8931.891,500
May 1, 202531.4731.5831.3931.3931.39600
Apr 30, 202530.6031.3630.6031.3631.362,600
Apr 29, 202530.9231.2430.9231.2431.24300
Apr 28, 202530.9230.9830.6930.9830.982,000
Apr 25, 202530.6630.8130.6130.8130.814,100
Apr 24, 202530.1930.7830.1930.7330.732,500
Apr 23, 202530.5530.6930.1930.2530.255,900
Apr 22, 202529.4729.8829.4729.8829.881,900
Apr 21, 202529.3929.3928.7229.0729.0710,000
Apr 17, 202529.7930.0729.7729.8129.817,900
Apr 16, 202529.9530.0629.4629.6629.6612,200
Apr 15, 202530.1030.1230.0230.0630.061,300
Apr 14, 202529.9730.0129.8530.0130.011,600
Apr 11, 202529.0329.6929.0329.6929.691,900
Apr 10, 202529.4029.4928.5929.2629.261,700
Apr 9, 202528.0529.9827.7129.9829.984,900
Apr 8, 202529.0429.0727.7627.7627.762,700
Apr 7, 202527.4628.5827.4628.1728.1714,900
Apr 4, 202529.6729.6728.2728.2728.275,300
Apr 3, 202530.3930.5430.2530.2530.253,800
Apr 2, 202531.1331.5531.1331.5331.531,700
Apr 1, 202530.8931.1930.7631.1631.165,500
Mar 31, 202530.3630.9230.3630.9230.925,500
Mar 28, 202531.1831.1830.6930.7630.765,700
Mar 27, 2025 0.027 Dividend
Mar 27, 202531.4131.6031.2331.2331.233,500
Mar 26, 202531.7731.8231.5031.5631.5310,200
Mar 25, 202531.9031.9231.7931.9031.874,400
Mar 24, 202531.6931.8931.6931.8931.861,200
Mar 21, 202530.8831.1030.8831.1031.071,700
Mar 20, 202531.0831.3231.0731.1031.0819,200
Mar 19, 202530.8531.1830.8531.1831.165,100
Mar 18, 202530.9130.9130.6330.7030.6812,000
Mar 17, 202530.8631.3130.8631.1531.127,800
Mar 14, 202530.3430.6430.3430.6430.623,200
Mar 13, 202530.1930.1929.7929.7929.763,600
Mar 12, 202530.1930.4030.1430.2930.265,800
Mar 11, 202530.0630.3030.0630.1330.103,100
Mar 10, 202530.5330.5930.0030.1230.095,700
Mar 7, 202531.0531.0930.3931.0931.066,400
Mar 6, 202531.2231.5130.8330.8330.804,100
Mar 5, 202531.4631.8531.1331.8531.831,400
Mar 4, 202531.1031.9830.7531.3831.354,600
Mar 3, 202532.4532.4731.5231.5731.546,100
Feb 28, 202531.7332.3331.7332.3332.304,000
Feb 27, 202531.9831.9831.8231.8231.801,500
Feb 26, 202532.4732.9632.4732.6332.605,900
Feb 25, 202532.2132.6232.2132.4532.42800
Feb 24, 202533.6233.6232.9333.0132.985,500
Feb 21, 202534.5234.5233.6333.6333.60500
Feb 20, 202534.5734.8334.4334.8334.802,600
Feb 19, 202535.7435.7735.4935.4935.465,600
Feb 18, 202535.7235.9335.6635.9135.8812,700
Feb 14, 202535.3135.6535.2935.6335.594,500
Feb 13, 202535.2335.3335.0135.3335.303,700
Feb 12, 202534.1334.5734.1334.4934.4610,700
Feb 11, 202534.6934.7234.4034.5634.533,800
Feb 10, 202534.7234.9634.7234.9634.933,300
Feb 7, 202534.8834.8834.5734.5734.541,300
Feb 6, 202534.6634.6734.4734.6734.6433,400
Feb 5, 202534.3534.6234.3534.5834.552,100
Feb 4, 202534.4134.4134.2334.3234.29900
Feb 3, 202533.3034.0733.3033.8933.864,500
Jan 31, 202534.5034.5434.0534.0934.061,800
Jan 30, 202534.1434.3834.1234.2934.266,800
Jan 29, 202533.6833.8133.6533.7633.7310,000
Jan 28, 202533.7233.8633.7233.8633.832,900
Jan 27, 202533.6533.6533.1533.3133.283,100
Jan 24, 202534.8134.8134.5334.5834.5515,800
Jan 23, 202534.5134.6734.4334.6634.635,400
Jan 22, 202534.5034.6134.5034.5434.513,300
Jan 21, 202534.1034.3234.0734.2234.192,800
Jan 17, 202533.8533.8633.7633.7633.732,100
Jan 16, 202533.3233.5733.2833.4333.4011,300
Jan 15, 202533.2433.3333.1333.1433.112,000
Jan 14, 202532.6732.7032.3232.5132.482,600
Jan 13, 202531.8232.1931.8232.1932.172,200
Jan 10, 202532.3032.3732.0832.2832.255,300
Jan 8, 202532.5832.7632.3532.7432.712,400
Jan 7, 202533.2133.2132.5632.6232.596,800
Jan 6, 202533.4433.4733.2133.2133.184,300
Jan 3, 202533.0533.3633.0533.3633.33500
Jan 2, 202533.1533.1732.7732.9932.962,300
Dec 31, 202433.0733.1132.8632.9432.9110,100
Dec 30, 202432.7733.1132.7133.0733.043,100
Dec 27, 202433.2433.3133.1833.3133.282,200
Dec 26, 202433.4933.6433.4933.6333.601,900
Dec 24, 202433.4333.5633.4133.5633.531,700
Dec 23, 202433.1933.3033.0033.3033.271,600
Dec 20, 202432.7233.3232.7233.2033.173,900
Dec 19, 202432.8432.8632.6832.6832.658,800
Dec 18, 202433.6533.6932.6632.6632.645,200
Dec 17, 202433.6933.7133.5833.6533.622,600
Dec 16, 202434.0034.1433.9833.9833.951,000
Dec 13, 2024 0.093 Dividend
Dec 13, 202434.0634.0633.9634.0033.973,900
Dec 12, 202434.3134.3334.1334.1334.0113,500
Dec 11, 202434.3434.3834.2734.3334.204,400
Dec 10, 202434.3834.4934.2234.2234.103,500
Dec 9, 202434.6134.7334.5634.5634.432,300
Dec 6, 202435.3135.3135.2535.2635.132,900
Dec 5, 202435.2835.3735.2335.2335.105,600
Dec 4, 202435.1335.2335.0735.2335.117,500
Dec 3, 202434.9035.0734.8935.0134.8845,300
Dec 2, 202434.9834.9834.8534.8534.732,300
Nov 29, 202435.1035.1335.0635.0634.93700
Nov 27, 202434.9234.9234.8834.9034.772,300
Nov 26, 202434.8834.9634.8434.9634.833,000
Nov 25, 202434.9434.9434.7534.8334.702,800
Nov 22, 202434.5834.7834.5834.7634.643,800
Nov 21, 202434.3134.5434.3134.4234.303,200
Nov 20, 202433.8234.0733.7934.0733.959,200
Nov 19, 202433.4133.9233.4133.9233.797,900
Nov 18, 202433.4233.7233.4233.5733.455,700
Nov 15, 202433.3833.4433.3633.4433.322,400
Nov 14, 202433.8133.8133.5633.5633.445,200
Nov 13, 202434.1734.2033.9333.9333.8112,100
Nov 12, 202434.0134.0433.8233.9833.862,000
Nov 11, 202434.0934.1034.0634.1033.982,700
Nov 8, 202433.7233.8033.7233.7833.66102,100
Nov 7, 202433.1133.1132.9833.0832.961,600
Nov 6, 202432.5432.5932.3832.5932.478,900
Nov 5, 202431.7931.8131.7931.8131.702,800
Nov 4, 202431.2531.2531.2031.2031.09900
Nov 1, 202431.4131.4131.1931.1931.082,600
Oct 31, 202431.4331.4531.3131.3131.205,700
Oct 30, 202431.7031.8331.7031.7031.582,800
Oct 29, 202431.7831.8331.7831.7931.681,800
Oct 28, 202431.7831.7831.7231.7231.601,500
Oct 25, 202431.8631.8631.5631.5631.456,200
Oct 24, 202431.8031.9631.7831.8431.739,600
Oct 23, 202431.9131.9131.7131.8231.704,600
Oct 22, 202431.9431.9931.8531.9931.872,300
Oct 21, 202432.1232.1232.0632.1132.001,900
Oct 18, 202431.9932.2431.9932.2132.0912,900
Oct 17, 202432.0132.0932.0132.0331.927,300
Oct 16, 202431.9532.0531.9532.0531.942,700
Oct 15, 202432.1032.1131.8631.8631.758,900
Oct 14, 202432.0032.0932.0032.0331.922,100
Oct 11, 202431.5531.8331.5531.8331.723,000
Oct 10, 202431.4231.5031.4231.4831.371,000
Oct 9, 202431.3231.5531.3231.5531.441,100
Oct 8, 202431.0831.3031.0631.3031.182,900
Oct 7, 202431.0631.1530.9130.9130.803,200
Oct 4, 202431.1131.2431.0631.2431.131,300
Oct 3, 202431.0331.0630.9831.0330.923,400
Oct 2, 202430.8031.0730.8031.0530.931,900
Oct 1, 202430.8231.0030.8230.9230.813,900
Sep 30, 202431.0231.1030.9131.1030.993,300
Sep 27, 202431.1731.1731.0531.0630.941,700
Sep 26, 2024 0.07 Dividend
Sep 26, 202431.0731.0831.0631.0730.967,500
Sep 25, 202431.1331.1531.0731.0830.9072,300
Sep 24, 202431.0531.0931.0431.0730.893,200
Sep 23, 202431.0031.0831.0031.0630.885,100
Sep 20, 202430.6430.8830.6430.8830.705,400
Sep 19, 202430.7330.8430.6530.7530.5712,400
Sep 18, 202430.4630.5830.3230.3430.173,900
Sep 17, 202430.6030.6930.5130.5130.334,900
Sep 16, 202430.4830.5830.4530.5630.384,700
Sep 13, 202430.2530.4230.2530.3630.187,500
Sep 12, 202429.8930.2129.8030.1129.939,700
Sep 11, 202429.3729.9429.1229.9429.7610,200
Sep 10, 202429.5429.6929.4629.6929.513,100
Sep 9, 202429.3629.6129.3629.5429.374,100
Sep 6, 202429.5229.5229.0729.1128.944,100
Sep 5, 202429.7229.7229.4929.4929.323,200
Sep 4, 202429.7829.7829.5829.6829.516,000
Sep 3, 202429.7429.7429.6229.6729.49700
Aug 30, 202429.8129.9329.8029.9329.751,900
Aug 29, 202429.6729.8629.6729.7529.573,300
Aug 28, 202429.7429.7529.5629.6429.461,500
Aug 27, 202429.5329.6529.5329.6229.457,500
Aug 26, 202429.6729.7729.6029.6129.447,600
Aug 23, 202429.3729.5829.3729.5829.412,100
Aug 22, 202429.2129.2129.1529.1528.981,000
Aug 21, 202429.1729.2529.1629.2529.083,600
Aug 20, 202429.0629.1029.0429.0828.918,500
Aug 19, 202428.8729.1428.8729.1428.974,900
Aug 16, 202428.8428.8928.8128.8928.722,400
Aug 15, 202428.7228.8428.7228.7928.6214,100
Aug 14, 202428.3928.5128.3928.5128.346,000
Aug 13, 202428.2328.4128.2328.4128.242,600
Aug 12, 202428.3828.3828.1328.1427.974,500
Aug 9, 202428.3828.4328.3028.3528.19600
Aug 8, 202428.0328.4228.0328.4028.235,600
Aug 7, 202428.2828.5027.9827.9827.8266,900
Aug 6, 202428.1328.4128.1328.1828.0115,100
Aug 5, 202427.3928.1827.3927.9427.778,300
Aug 2, 202429.1229.1228.6128.7528.586,000
Aug 1, 202430.2230.2229.7329.8629.692,800
Jul 31, 202431.0731.1831.0031.0230.844,500
Jul 30, 202430.7230.7230.3930.3930.213,800
Jul 29, 202430.7330.7830.6030.6630.4813,400
Jul 26, 202430.6430.8330.6330.6730.492,500
Jul 25, 202430.3830.8130.3130.3230.1410,200
Jul 24, 202431.3031.3030.5930.5930.4110,900
Jul 23, 202431.6531.6931.5431.5431.355,000
Jul 22, 202431.3131.6231.1931.6031.423,200
Jul 19, 202431.2931.2931.1531.1530.971,700
Jul 18, 202431.4131.4631.2331.3031.124,300
Jul 17, 202432.1032.1031.6231.6231.4423,600
Jul 16, 202432.1732.4432.1732.4232.233,500
Jul 15, 202432.1132.2331.9931.9931.819,600
Jul 12, 202431.8132.0831.8131.9431.763,600
Jul 11, 202431.8231.8531.6631.7331.546,900
Jul 10, 202431.4731.7531.4331.7531.562,100
Jul 9, 202431.4731.5831.4031.4031.227,200
Jul 8, 202431.1631.4031.1631.3931.213,000
Jul 5, 202431.0631.1331.0631.1330.951,700
Jul 3, 202431.0431.1631.0431.1630.985,600
Jul 2, 202430.9131.0530.8831.0530.879,300
Jul 1, 202431.1631.1630.8830.9030.723,500
Jun 28, 202431.1331.1331.0331.0330.852,600
Jun 27, 2024 0.066 Dividend
Jun 27, 202430.9831.0430.9631.0030.823,900
Jun 26, 202431.0931.1631.0631.1630.923,900
Jun 25, 202431.4131.4831.3231.3731.123,800
Jun 24, 202431.4431.6031.4431.5231.271,200
Jun 21, 202431.2831.3831.2831.3831.141,500
Jun 20, 202431.4331.5331.3931.4231.179,400
Jun 18, 202431.3531.5231.3531.5131.262,200
Jun 17, 202430.9731.3330.9531.3331.091,800
Jun 14, 202431.0231.0230.8530.9930.743,500
Jun 13, 202431.1231.1730.9631.1630.914,200
Jun 12, 202431.3231.4031.2031.2030.961,800
Jun 11, 202430.9731.0330.9331.0330.78500
Jun 10, 202431.0131.1631.0131.1430.891,000
Jun 7, 202431.0531.1831.0031.0130.771,000
Jun 6, 202431.1531.1530.9931.0130.772,300
Jun 5, 202430.7931.1730.7931.1730.933,400
Jun 4, 202430.6630.7530.5930.7030.464,200
Jun 3, 202431.0231.0230.4930.8830.647,200
May 31, 202431.0031.0030.3830.9230.679,800
May 30, 202431.0631.0630.8830.9330.686,800
May 29, 202431.0731.0931.0131.0530.803,000
May 28, 202431.6331.6331.3331.3431.092,400
May 24, 202431.1131.5531.1131.4731.223,000
May 23, 202431.5631.5630.9830.9830.732,800
May 22, 202431.3531.4731.2731.3431.093,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.