First Trust Core Investment Grade ETF (NY:FTCB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	21.06	21.09	20.96	21.01	2,975,344	-0.04(-0.19%)
Mar 12, 2026	21.09	21.11	21.02	21.05	845,610	-0.07(-0.33%)
Mar 11, 2026	21.18	21.20	21.10	21.12	650,978	-0.11(-0.52%)
Mar 10, 2026	21.26	21.29	21.22	21.23	334,848	-0.06(-0.28%)
Mar 09, 2026	21.20	21.30	21.18	21.29	652,413	+0.06(+0.28%)
Mar 06, 2026	21.20	21.28	21.17	21.23	492,458	-0.03(-0.14%)
Mar 05, 2026	21.25	21.27	21.19	21.26	1,048,259	-0.06(-0.28%)
Mar 04, 2026	21.33	21.34	21.31	21.32	369,772	-0.01(-0.05%)
Mar 03, 2026	21.28	21.35	21.25	21.33	898,733	-0.04(-0.19%)
Mar 02, 2026	21.38	21.38	21.34	21.37	714,494	-0.08(-0.40%)
Feb 27, 2026	21.44	21.47	21.41	21.45	668,630	+0.04(+0.21%)
Feb 26, 2026	21.38	21.41	21.37	21.41	453,527	+0.04(+0.19%)
Feb 25, 2026	21.37	21.39	21.34	21.37	465,150	-0.00(-0.02%)
Feb 24, 2026	21.37	21.38	21.34	21.38	516,518	-0.00(-0.02%)
Feb 23, 2026	21.34	21.39	21.32	21.38	333,286	+0.04(+0.19%)
Feb 20, 2026	21.34	21.34	21.30	21.34	420,756	+0.01(+0.05%)
Feb 19, 2026	21.31	21.34	21.29	21.33	604,579	+0.00(+0.00%)
Feb 18, 2026	21.33	21.34	21.31	21.33	361,947	-0.01(-0.05%)
Feb 17, 2026	21.35	21.36	21.32	21.34	495,989	+0.00(+0.00%)
Feb 13, 2026	21.34	21.35	21.32	21.34	740,358	+0.06(+0.28%)
Feb 12, 2026	21.21	21.30	21.19	21.28	756,389	+0.08(+0.38%)
Feb 11, 2026	21.19	21.23	21.17	21.20	731,890	-0.03(-0.14%)
Feb 10, 2026	21.21	21.24	21.21	21.23	469,282	+0.05(+0.24%)
Feb 09, 2026	21.14	21.19	21.13	21.18	719,082	+0.03(+0.14%)
Feb 06, 2026	21.15	21.15	21.13	21.15	359,091	+0.00(+0.00%)
Feb 05, 2026	21.09	21.15	21.08	21.15	492,900	+0.10(+0.47%)
Feb 04, 2026	21.06	21.07	21.02	21.05	855,561	-0.04(-0.19%)
Feb 03, 2026	21.06	21.09	21.03	21.09	952,966	+0.03(+0.14%)
Feb 02, 2026	21.11	21.11	21.05	21.06	645,191	-0.03(-0.14%)
Jan 30, 2026	21.09	21.10	21.07	21.09	2,189,853	-0.00(-0.02%)
Jan 29, 2026	21.07	21.12	21.06	21.10	697,230	+0.02(+0.07%)
Jan 28, 2026	21.09	21.09	21.05	21.08	394,857	-0.03(-0.14%)
Jan 27, 2026	21.10	21.13	21.08	21.11	510,716	-0.02(-0.09%)
Jan 26, 2026	21.13	21.13	21.01	21.13	604,792	+0.04(+0.21%)
Jan 23, 2026	21.07	21.09	21.04	21.09	829,627	+0.02(+0.12%)
Jan 22, 2026	21.03	21.07	21.02	21.06	554,657	+0.04(+0.19%)
Jan 21, 2026	21.00	21.04	20.98	21.02	870,553	+0.02(+0.09%)
Jan 20, 2026	21.01	21.02	20.98	21.00	1,575,961	-0.08(-0.38%)
Jan 16, 2026	21.11	21.13	21.07	21.08	1,354,765	-0.05(-0.23%)
Jan 15, 2026	21.16	21.16	21.12	21.13	608,738	-0.01(-0.05%)
Jan 14, 2026	21.09	21.15	21.08	21.14	1,277,600	+0.05(+0.24%)
Jan 13, 2026	21.10	21.11	21.07	21.09	808,659	+0.01(+0.05%)
Jan 12, 2026	21.07	21.10	21.05	21.08	528,224	-0.01(-0.05%)
Jan 09, 2026	21.09	21.10	21.04	21.09	794,171	+0.02(+0.09%)
Jan 08, 2026	21.05	21.07	21.01	21.07	709,061	-0.01(-0.05%)
Jan 07, 2026	21.08	21.09	21.05	21.08	2,111,473	+0.03(+0.14%)
Jan 06, 2026	21.02	21.05	21.00	21.05	450,123	+0.01(+0.05%)
Jan 05, 2026	21.04	21.06	20.98	21.04	748,628	+0.03(+0.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.