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

NYSEArca - Delayed Quote USD

First Trust Exchange-Traded Fund VI - First Trust New Constructs Core Earnings Leaders ETF (FTCE)

19.60
+0.11
+(0.59%)
At close: April 29 at 3:49:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.4919.6319.4919.6019.602,100
Apr 28, 202519.5319.5319.3219.4919.493,900
Apr 25, 202519.2819.4619.2819.4619.462,200
Apr 24, 202518.9419.3618.9419.3619.362,400
Apr 23, 202519.2319.2318.9219.0019.004,700
Apr 22, 202518.5418.7218.5218.7018.706,300
Apr 21, 202518.5918.5918.0618.2618.261,700
Apr 17, 202518.6718.8218.6618.6618.661,200
Apr 16, 202518.8118.8118.4318.5818.583,600
Apr 15, 202519.0019.0018.9218.9218.921,400
Apr 14, 202518.9219.0318.7418.9318.934,300
Apr 11, 202518.3618.7118.3118.7018.704,400
Apr 10, 202518.6618.6617.9118.3918.395,300
Apr 9, 202517.5019.0317.4919.0319.033,400
Apr 8, 202518.2818.4617.5017.5017.503,900
Apr 7, 202517.2618.1917.2617.8817.884,600
Apr 4, 202518.1818.2718.0318.0318.03600
Apr 3, 202519.4919.4919.2319.2319.231,900
Apr 2, 202520.0520.0519.9620.0520.051,200
Apr 1, 202519.9419.9419.8319.9219.921,300
Mar 31, 202519.5819.9319.5819.9319.9313,500
Mar 28, 202519.9419.9419.7819.7819.785,500
Mar 27, 2025 0.062 Dividend
Mar 27, 202520.1620.1620.1120.1120.112,600
Mar 26, 202520.4320.4320.2220.2920.22300
Mar 25, 202520.5120.5120.4320.4620.408,300
Mar 24, 202520.4220.4620.4220.4620.403,300
Mar 21, 202520.1220.2220.1220.2220.161,500
Mar 20, 202520.2420.3020.2320.2420.183,900
Mar 19, 202520.1820.4420.1820.3220.262,500
Mar 18, 202520.0920.1520.0920.1120.054,600
Mar 17, 202520.1520.3320.1320.2820.223,900
Mar 14, 202519.8620.0419.8620.0419.983,500
Mar 13, 202519.8019.8019.6419.6419.571,200
Mar 12, 202519.7819.8919.7819.8519.79700
Mar 11, 202519.7119.9419.7119.8019.742,900
Mar 10, 202520.2720.2819.9120.0820.022,900
Mar 7, 202520.5320.5320.5320.5320.47200
Mar 6, 202520.4620.4620.2520.2720.213,800
Mar 5, 202520.3920.6620.2920.6320.574,100
Mar 4, 202520.4120.5720.3520.3520.291,400
Mar 3, 202520.9821.0220.6420.6420.584,400
Feb 28, 202520.7520.9520.5920.9520.894,900
Feb 27, 202520.9021.0120.6320.6320.571,900
Feb 26, 202521.0421.0920.9220.9420.882,400
Feb 25, 202520.8920.9620.8320.9320.864,100
Feb 24, 202521.0021.1020.9920.9920.922,400
Feb 21, 202521.2721.2921.0521.0520.993,200
Feb 20, 202521.3121.4121.2821.4121.3518,500
Feb 19, 202521.2721.4321.2721.4321.362,100
Feb 18, 202521.3421.3421.3321.3421.281,000
Feb 14, 202521.2721.2721.2121.2221.156,100
Feb 13, 202521.0521.2421.0521.2321.162,800
Feb 12, 202520.8721.0220.8721.0220.961,400
Feb 11, 202520.9721.0320.9721.0220.95900
Feb 10, 202520.8620.9620.8620.9620.902,300
Feb 7, 202520.8920.8920.7520.7520.681,200
Feb 6, 202520.8220.8520.7920.8520.782,400
Feb 5, 202520.7220.8520.7220.8220.75900
Feb 4, 202520.6020.6320.5920.6220.565,100
Feb 3, 202520.4420.5920.4420.5420.482,000
Jan 31, 202520.8120.8620.5820.5820.522,800
Jan 30, 202520.7120.7920.7120.7320.672,900
Jan 29, 202520.4620.4620.3820.4120.352,700
Jan 28, 202520.4720.4720.3220.4220.362,600
Jan 27, 202520.4520.4520.2920.3720.302,100
Jan 24, 202520.8020.8020.7420.7420.68900
Jan 23, 202520.6420.7520.6420.7520.691,600
Jan 22, 202520.6920.6920.6320.6320.56700
Jan 21, 202520.4920.6120.4920.6120.553,100
Jan 17, 202520.3720.4220.3620.3620.301,000
Jan 16, 202520.2320.2620.2020.2020.142,100
Jan 15, 202520.1020.1120.0520.0820.012,300
Jan 14, 202519.8419.8519.7019.8319.771,300
Jan 13, 202519.7719.7919.7719.7919.73900
Jan 10, 202519.7919.8319.7319.7319.675,000
Jan 8, 202519.9120.0619.9120.0620.00700
Jan 7, 202520.1920.1920.0220.0219.961,800
Jan 6, 202520.3420.3420.2220.2320.173,200
Jan 3, 202520.1220.2420.1220.1920.132,500
Jan 2, 202520.1420.1419.9219.9919.932,700
Dec 31, 202420.0320.0319.9619.9619.90700
Dec 30, 202419.9820.1119.9720.0519.992,400
Dec 27, 202420.2320.2320.1720.2320.172,700
Dec 26, 202420.3320.4320.3320.4020.344,300
Dec 24, 202420.2620.3420.2620.3420.28900
Dec 23, 202420.1120.1620.0820.1620.102,900
Dec 20, 202419.8620.1719.8620.0019.944,500
Dec 19, 202419.9219.9219.7819.7819.721,600
Dec 18, 202420.5720.5719.8019.8019.7410,700
Dec 17, 202420.4120.4520.3320.3920.337,200
Dec 16, 202420.6320.6420.5720.5720.515,700
Dec 13, 2024 0.056 Dividend
Dec 13, 202420.5820.6020.5820.6020.541,600
Dec 12, 202420.5520.5520.4720.4820.361,600
Dec 11, 202420.6220.6920.6220.6720.554,800
Dec 10, 202420.6420.6420.5720.5820.468,400
Dec 9, 202420.8520.8520.7420.7420.625,900
Dec 6, 202420.9620.9620.9120.9320.815,400
Dec 5, 202420.9420.9420.8620.8720.754,600
Dec 4, 202420.8720.9620.8720.9620.843,800
Dec 3, 202420.7420.7920.7420.7820.662,500
Dec 2, 202420.8420.8420.7420.7820.661,300
Nov 29, 202420.8620.8720.8320.8320.712,500
Nov 27, 202420.7620.7620.7020.7120.592,300
Nov 26, 202420.7620.8120.7620.8120.691,300
Nov 25, 202420.7720.7920.6920.7320.619,600
Nov 22, 202420.6920.6920.6120.6820.5614,900
Nov 21, 202420.4020.6220.3920.5720.453,100
Nov 20, 202420.2720.4120.2320.3920.274,100
Nov 19, 202420.1920.3320.1920.3220.2033,800
Nov 18, 202420.1520.2620.1520.2520.142,200
Nov 15, 202420.2720.2720.1520.1820.062,700
Nov 14, 202420.6920.6920.5020.5020.381,000
Nov 13, 202420.6720.7620.6720.7020.582,700
Nov 12, 202420.6720.7320.6220.6820.563,100
Nov 11, 202420.7520.7920.7320.7320.615,200
Nov 8, 202420.5820.7520.5820.7020.582,200
Nov 7, 202420.5820.6720.5820.6320.516,400
Nov 6, 202420.3520.4720.2720.4620.342,700
Nov 5, 202420.0220.0920.0220.0919.982,600
Nov 4, 202419.9119.9319.8119.8319.729,200
Nov 1, 202420.0020.0019.8519.8619.7529,000
Oct 31, 202420.0220.0219.8519.8519.7424,100
Oct 30, 202420.1320.1720.1020.1019.991,600
Oct 29, 202420.2220.2720.2220.2320.1110,900
Oct 28, 202420.3220.3220.3020.3020.188,100
Oct 25, 202420.3920.4320.2320.2320.1117,200
Oct 24, 202420.3720.3720.2520.2820.1724,000
Oct 23, 202420.4920.4920.3920.3920.271,814,600
Oct 22, 202420.5020.5820.5020.5620.4415,000
Oct 21, 202420.6420.6420.5420.5720.4515,700
Oct 18, 202420.5920.6420.5920.6320.5110,200
Oct 17, 202420.6320.6420.6020.6020.48900
Oct 16, 202420.5320.6020.5220.5920.484,500
Oct 15, 202420.7120.7120.4220.4320.3218,200
Oct 14, 202420.6120.7420.6020.7120.599,800
Oct 11, 202420.4220.5120.4120.5120.391,600
Oct 10, 202420.4020.4220.3720.4120.2923,000
Oct 9, 202420.3520.4620.2920.4520.349,200
Oct 8, 202420.2120.2720.2120.2620.1410,800
Oct 7, 202420.2220.2220.0520.0819.979,900
Oct 4, 202420.2620.2620.0820.2320.1141,400
Oct 3, 202420.0220.0619.9820.0219.9117,600

Related Tickers