Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

First Trust SMID Capital Strength ETF (FSCS)

34.07
+0.28
+(0.82%)
At close: April 29 at 4:00:00 PM EDT
34.07
+0.16
+(0.47%)
After hours: April 29 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202533.8034.0733.7834.0734.071,400
Apr 28, 202533.9933.9933.5333.7933.792,900
Apr 25, 202533.5633.6933.3733.6833.6812,900
Apr 24, 202533.2833.7933.2833.7833.7821,900
Apr 23, 202533.8233.8233.1433.2933.294,700
Apr 22, 202532.6233.3132.5433.0533.053,900
Apr 21, 202532.4732.4831.9432.2432.2416,000
Apr 17, 202532.8732.9132.7932.9032.9029,200
Apr 16, 202532.7132.9932.4132.7232.721,200
Apr 15, 202533.0333.2533.0233.1133.113,000
Apr 14, 202532.8933.2532.7433.2233.2212,900
Apr 11, 202532.0932.8331.9432.6732.6716,400
Apr 10, 202532.3932.5132.1932.1932.1928,100
Apr 9, 202531.0733.0430.7533.0433.0412,300
Apr 8, 202532.0932.2830.5330.7730.775,200
Apr 7, 202530.4834.4630.2231.2631.2623,900
Apr 4, 202532.4032.4331.8231.8431.8415,900
Apr 3, 202534.0134.0133.5533.5533.558,000
Apr 2, 202534.6035.1934.6035.1935.194,800
Apr 1, 202534.4134.8834.4134.8834.882,800
Mar 31, 202534.3534.6534.3334.5434.544,300
Mar 28, 202534.7134.7134.3134.4334.437,600
Mar 27, 2025 0.039 Dividend
Mar 27, 202535.0035.0034.7934.8834.883,400
Mar 26, 202535.1335.1334.9435.0234.983,200
Mar 25, 202535.0435.0434.8634.8634.824,300
Mar 24, 202534.7734.9834.7034.9834.943,000
Mar 21, 202533.9734.1933.9734.1934.151,200
Mar 20, 202534.6634.6834.4134.4134.373,500
Mar 19, 202534.5534.7834.4134.6134.573,300
Mar 18, 202534.4534.4534.2834.3734.33600
Mar 17, 202534.3934.8134.3934.6634.6238,900
Mar 14, 202533.4334.1033.4334.0434.0020,900
Mar 13, 202533.6433.6433.4633.4633.432,300
Mar 12, 202534.5634.5633.8233.9933.951,500
Mar 11, 202534.9634.9634.0534.2234.1818,400
Mar 10, 202534.9934.9934.4234.6234.581,300
Mar 7, 202535.0635.2035.0635.1335.0919,800
Mar 6, 202534.8334.8434.6034.8434.80500
Mar 5, 202534.8435.1634.8335.1235.082,000
Mar 4, 202535.4235.4234.7634.7634.721,800
Mar 3, 202535.3935.3935.3935.3935.35200
Feb 28, 202535.6935.9635.5635.9635.923,000
Feb 27, 202535.7435.7435.5135.5135.471,000
Feb 26, 202535.5635.6735.5635.6735.63600
Feb 25, 202535.7035.7035.7035.7035.66100
Feb 24, 202535.9235.9235.5935.6635.622,300
Feb 21, 202535.4735.5335.4735.5335.49500
Feb 20, 202535.9936.1035.9936.1036.061,800
Feb 19, 202536.3036.3236.2736.3236.284,300
Feb 18, 202536.4036.4036.4036.4036.36400
Feb 14, 202536.2536.2536.0936.0936.053,600
Feb 13, 202536.2336.2836.1836.2836.24400
Feb 12, 202535.7235.8735.7135.8735.832,200
Feb 11, 202536.0736.1636.0736.1236.084,600
Feb 10, 202536.5036.5036.1536.2736.234,900
Feb 7, 202536.3336.3336.0836.1936.141,600
Feb 6, 202536.4936.4936.3136.3936.357,700
Feb 5, 202536.3036.4636.1536.4536.416,500
Feb 4, 202535.9536.3135.9536.1136.074,400
Feb 3, 202535.5536.2535.5536.0836.045,900
Jan 31, 202536.5936.5936.1936.3236.281,400
Jan 30, 202536.5936.6636.4836.4836.44500
Jan 29, 202536.5836.5836.2336.3836.346,600
Jan 28, 202536.6936.7136.4936.5236.4839,300
Jan 27, 202536.3536.6336.3536.6336.593,700
Jan 24, 202536.3736.4336.2936.3536.3130,500
Jan 23, 202536.2836.4736.2636.4036.367,000
Jan 22, 202536.3836.5536.3836.5436.507,500
Jan 21, 202536.5036.6636.5036.6636.625,900
Jan 17, 202536.3036.3636.2636.2636.22700
Jan 16, 202535.6336.1935.6336.1536.114,000
Jan 15, 202535.7735.9035.7235.9035.86900
Jan 14, 202535.3035.5335.3035.5335.49400
Jan 13, 202534.6835.0534.6835.0535.011,300
Jan 10, 202534.8134.8134.6334.7934.757,300
Jan 8, 202535.2335.4335.2035.4135.371,500
Jan 7, 202535.7235.7235.2035.2035.161,000
Jan 6, 202535.6135.6735.4135.4135.371,200
Jan 3, 202535.4535.4835.4135.4835.443,000
Jan 2, 202535.2835.3135.2835.2835.253,100
Dec 31, 202435.3835.6235.3635.4135.374,700
Dec 30, 202435.2935.4535.2935.4535.41400
Dec 27, 202435.6335.7035.4135.6335.598,500
Dec 26, 202435.8935.9735.8335.9735.931,000
Dec 24, 202435.8335.8335.8335.8335.79100
Dec 23, 202435.3535.7535.3135.5535.5113,600
Dec 20, 202435.7035.7035.7035.7035.66300
Dec 19, 202435.6035.6835.4735.4735.43600
Dec 18, 202436.5636.5635.5035.5035.461,300
Dec 17, 202436.9536.9536.6836.6836.641,100
Dec 16, 202437.2637.3637.1737.1737.134,200
Dec 13, 2024 0.109 Dividend
Dec 13, 202437.2237.2237.2237.2237.181,400
Dec 12, 202437.5037.5337.3337.4237.272,600
Dec 11, 202437.7437.7437.6037.6037.441,900
Dec 10, 202437.5837.5837.5237.5237.371,200
Dec 9, 202437.5937.5937.3837.3837.231,600
Dec 6, 202437.7237.9637.5937.5937.446,500
Dec 5, 202437.9438.0537.8437.8437.686,400
Dec 4, 202437.8738.0437.8738.0437.892,900
Dec 3, 202437.9138.1137.9137.9637.816,900
Dec 2, 202438.0838.2738.0438.0537.906,700
Nov 29, 202438.3438.3438.2438.2438.09800
Nov 27, 202438.2838.2838.1138.1137.966,300
Nov 26, 202438.0538.4038.0538.4038.255,500
Nov 25, 202438.5638.6138.3838.3938.246,500
Nov 22, 202437.9838.0637.9238.0337.881,200
Nov 21, 202437.2437.6237.2437.5637.413,300
Nov 20, 202436.7037.1136.7037.0236.881,500
Nov 19, 202436.7236.9136.7236.8336.683,500
Nov 18, 202437.1037.1036.9536.9536.802,100
Nov 15, 202436.9337.1536.8536.8536.706,800
Nov 14, 202437.4937.4937.2837.3337.182,500
Nov 13, 202437.9438.0737.7237.7237.571,700
Nov 12, 202437.9037.9337.7737.8337.6739,800
Nov 11, 202437.9537.9537.9537.9537.80100
Nov 8, 202437.7437.8337.7437.7437.5915,500
Nov 7, 202437.6137.6137.3437.3437.193,400
Nov 6, 202437.4637.7137.3237.6137.464,900
Nov 5, 202435.6535.9235.6535.9235.781,100
Nov 4, 202435.4935.4935.3135.3435.204,100
Nov 1, 202435.2635.2635.2035.2035.06200
Oct 31, 202435.2435.2435.1035.1034.96700
Oct 30, 202435.5035.5035.3835.3835.244,200
Oct 29, 202435.3535.3835.3535.3835.234,100
Oct 28, 202435.3835.3835.3335.3635.221,200
Oct 25, 202435.2035.3234.9835.0934.951,700
Oct 24, 202435.1035.1935.1035.1935.05600
Oct 23, 202434.9335.2334.9335.1134.972,600
Oct 22, 202435.0835.2235.0835.2235.08200
Oct 21, 202435.4335.5435.4135.4135.27600
Oct 18, 202435.8835.8835.7935.7935.65600
Oct 17, 202435.9135.9135.9135.9135.76100
Oct 16, 202435.8035.9035.7935.7935.65600
Oct 15, 202435.7535.7535.6335.6335.49200
Oct 14, 202435.7435.7435.7435.7435.60400
Oct 11, 202435.4235.5235.4035.5235.38700
Oct 10, 202434.8835.0234.8835.0234.88200
Oct 9, 202435.2235.2235.2235.2235.07100
Oct 8, 202435.0535.0534.9034.9634.811,900
Oct 7, 202434.9034.9034.9034.9034.76100
Oct 4, 202434.9035.1434.9035.1435.00300
Oct 3, 202434.7434.8134.7434.8134.66700
Oct 2, 202435.0135.0134.8834.8834.74200
Oct 1, 202435.0935.1334.8535.0834.945,000
Sep 30, 202435.1435.2734.9435.2735.131,800
Sep 27, 202435.3135.3335.0535.1535.013,100
Sep 26, 2024 0.07 Dividend
Sep 26, 202435.0835.1235.0835.0834.94700
Sep 25, 202435.1535.1634.9334.9334.721,200
Sep 24, 202435.1335.1335.1335.1334.92100
Sep 23, 202435.1635.1835.1635.1834.96600
Sep 20, 202434.9534.9534.9534.9534.74300
Sep 19, 202435.2035.2435.1335.1834.973,900
Sep 18, 202434.6934.9334.6134.6134.41600
Sep 17, 202434.7934.7934.6134.7634.551,100
Sep 16, 202434.5634.6434.5334.5734.361,000
Sep 13, 202434.2634.4134.1634.2934.099,600
Sep 12, 202433.8433.8933.5633.8933.694,000
Sep 11, 202433.0633.6033.0633.6033.4018,500
Sep 10, 202433.6133.6133.6133.6133.41100
Sep 9, 202433.8633.8633.7133.7133.511,000
Sep 6, 202433.5833.6333.4833.4833.28800
Sep 5, 202433.9733.9733.8633.8633.655,200
Sep 4, 202434.1934.3034.0734.0933.8813,900
Sep 3, 202434.4334.5134.2234.2234.01400
Aug 30, 202434.5134.8234.4034.8234.611,200
Aug 29, 202434.5234.7634.4934.5134.313,000
Aug 28, 202434.4134.4334.2834.3934.18900
Aug 27, 202434.4034.4534.3734.4534.242,100
Aug 26, 202434.8234.8234.5534.5534.345,000
Aug 23, 202434.4334.5834.4334.5834.371,000
Aug 22, 202434.1434.1434.0234.0233.81500
Aug 21, 202433.8634.1433.8634.1433.94900
Aug 20, 202433.9033.9033.6733.7633.562,600
Aug 19, 202433.9233.9533.8333.9533.741,200
Aug 16, 202433.6333.7633.6333.7433.54600
Aug 15, 202433.6933.6933.6133.6933.481,400
Aug 14, 202433.2033.2933.1733.2933.093,100
Aug 13, 202432.9933.1032.9933.1032.901,400
Aug 12, 202432.8832.8832.8132.8132.62400
Aug 9, 202433.0433.1533.0433.1132.918,800
Aug 8, 202432.9033.0232.9033.0232.82500
Aug 7, 202432.4832.4832.4832.4832.28100
Aug 6, 202432.6632.8632.6232.7532.5518,400
Aug 5, 202432.0732.7632.0732.5332.333,100
Aug 2, 202433.1033.2433.0433.2433.041,100
Aug 1, 202433.6133.8433.6133.8233.62800
Jul 31, 202434.2934.5834.2934.3634.151,200
Jul 30, 202434.2434.3634.2434.3634.16700
Jul 29, 202434.0034.0934.0034.0333.831,200
Jul 26, 202433.9234.1433.9234.0633.851,300
Jul 25, 202433.4733.7033.4733.6733.471,700
Jul 24, 202433.6633.6633.2033.2033.00600
Jul 23, 202433.7033.7133.5533.5533.351,900
Jul 22, 202433.2933.6133.2833.5633.363,200
Jul 19, 202433.2433.2433.2233.2233.02300
Jul 18, 202434.0134.0133.5533.5533.35700
Jul 17, 202433.9733.9733.8333.8333.63700
Jul 16, 202433.5933.9333.5233.9333.732,500
Jul 15, 202432.8433.2032.8433.1432.9418,800
Jul 12, 202432.8232.8432.7132.7132.512,400
Jul 11, 202432.4732.4732.3832.4532.261,400
Jul 10, 202431.6731.9631.6731.9631.77700
Jul 9, 202431.5431.5431.5431.5431.35200
Jul 8, 202431.7731.7731.7731.7731.58100
Jul 5, 202432.0732.0731.7131.7831.59300
Jul 3, 202431.8331.8831.8331.8831.69200
Jul 2, 202431.9331.9331.9331.9331.74100
Jul 1, 202432.3132.3131.8731.8731.68700
Jun 28, 202432.1032.1032.0432.0631.879,800
Jun 27, 2024 0.158 Dividend
Jun 27, 202431.8332.0031.8331.9431.752,500
Jun 26, 202431.9032.0231.8932.0231.671,800
Jun 25, 202432.2032.2232.0132.1031.752,400
Jun 24, 202432.4832.4832.3632.3632.011,300
Jun 21, 202431.9832.1131.9632.1131.76800
Jun 20, 202432.0032.0631.9432.0631.71600
Jun 18, 202431.9732.1131.9732.1131.761,500
Jun 17, 202431.6931.8931.6931.8931.54200
Jun 14, 202431.4231.4531.3631.4531.111,200
Jun 13, 202431.8331.8331.8331.8331.49100
Jun 12, 202432.2032.2231.9931.9931.64200
Jun 11, 202431.5031.5831.4931.5831.24800
Jun 10, 202431.7831.8131.6931.8131.47700
Jun 7, 202431.6831.6831.6831.6831.33100
Jun 6, 202431.8531.9731.8431.9431.602,900
Jun 5, 202431.9532.1031.9432.1031.7510,100
Jun 4, 202431.9131.9231.8331.8331.481,500
Jun 3, 202432.1632.2832.1532.2331.881,000
May 31, 202432.0932.5332.0732.5332.1717,500
May 30, 202432.0832.1232.0632.1131.763,100
May 29, 202431.8631.8631.7631.7931.44600
May 28, 202432.3632.4232.3332.3331.98300
May 24, 202432.4432.4632.4232.4632.113,500
May 23, 202432.4432.4432.2532.2831.931,700
May 22, 202432.7132.7232.6632.7232.36800
May 21, 202432.9032.9632.9032.9632.606,400
May 20, 202432.9732.9732.9732.9732.61100
May 17, 202432.9032.9032.8832.9032.545,200
May 16, 202432.9132.9632.9132.9632.60300
May 15, 202433.1633.1733.1633.1732.80500
May 14, 202432.8832.9632.8832.9632.60800
May 13, 202432.7232.7232.7232.7232.36100
May 10, 202432.6932.6932.6932.6932.34-
May 9, 202432.7132.7132.7132.7132.35100
May 8, 202432.2932.3232.2932.3231.97200
May 7, 202432.5732.5732.4232.4232.07300
May 6, 202432.2332.3032.2332.3031.95200
May 3, 202431.8331.9231.7831.9231.572,500
May 2, 202431.3731.5931.3231.5931.25600
May 1, 202431.3331.3331.3331.3330.99100
Apr 30, 202431.1831.1831.1831.1830.84100

Related Tickers