First Trust Growth Strength ETF (NQ: FTGS )

32.32 +0.10 (+0.31%)

Official Closing Price Updated: 4:15 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	32.52	32.52	32.13	32.22	283,178	-0.45(-1.38%)
Nov 14, 2024	32.85	32.85	32.63	32.67	166,166	-0.16(-0.49%)
Nov 13, 2024	32.85	32.96	32.71	32.83	206,189	-0.02(-0.06%)
Nov 12, 2024	32.80	32.88	32.69	32.85	174,423	+0.01(+0.03%)
Nov 11, 2024	32.83	32.85	32.71	32.84	169,424	+0.09(+0.27%)
Nov 08, 2024	32.56	32.83	32.56	32.75	137,687	+0.25(+0.77%)
Nov 07, 2024	32.55	32.56	32.42	32.50	186,134	+0.03(+0.09%)
Nov 06, 2024	32.20	32.48	32.02	32.47	199,560	+1.09(+3.47%)
Nov 05, 2024	31.03	31.38	31.03	31.38	137,042	+0.33(+1.06%)
Nov 04, 2024	30.93	31.14	30.93	31.05	173,552	+0.14(+0.45%)
Nov 01, 2024	30.92	31.12	30.88	30.91	154,431	+0.10(+0.32%)
Oct 31, 2024	31.17	31.17	30.79	30.81	98,073	-0.57(-1.82%)
Oct 30, 2024	31.36	31.47	31.26	31.38	236,164	-0.06(-0.19%)
Oct 29, 2024	31.23	31.46	31.17	31.44	211,392	+0.04(+0.13%)
Oct 28, 2024	31.43	31.50	31.35	31.40	217,195	+0.04(+0.13%)
Oct 25, 2024	31.66	31.67	31.30	31.36	274,095	-0.09(-0.29%)
Oct 24, 2024	31.52	31.52	31.34	31.45	90,991	+0.03(+0.10%)
Oct 23, 2024	31.51	31.61	31.23	31.42	268,058	-0.23(-0.73%)
Oct 22, 2024	31.68	31.70	31.55	31.65	264,764	-0.23(-0.72%)
Oct 21, 2024	32.00	32.05	31.76	31.88	110,901	-0.16(-0.50%)
Oct 18, 2024	32.05	32.09	31.94	32.04	169,822	+0.07(+0.22%)
Oct 17, 2024	32.05	32.06	31.89	31.97	176,489	+0.19(+0.60%)
Oct 16, 2024	31.70	31.80	31.61	31.78	232,565	+0.12(+0.38%)
Oct 15, 2024	32.05	32.10	31.59	31.66	173,534	-0.50(-1.55%)
Oct 14, 2024	32.01	32.17	31.94	32.16	214,115	+0.23(+0.72%)
Oct 11, 2024	31.73	32.01	31.73	31.93	253,992	+0.18(+0.57%)
Oct 10, 2024	31.66	31.82	31.55	31.75	253,550	+0.04(+0.13%)
Oct 09, 2024	31.32	31.73	31.30	31.71	354,476	+0.35(+1.12%)
Oct 08, 2024	31.24	31.39	31.14	31.36	183,760	+0.18(+0.58%)
Oct 07, 2024	31.45	31.56	31.08	31.18	201,251	-0.41(-1.30%)
Oct 04, 2024	31.53	31.63	31.31	31.59	369,960	+0.42(+1.35%)
Oct 03, 2024	31.03	31.22	31.00	31.17	219,664	+0.02(+0.06%)
Oct 02, 2024	31.06	31.19	30.94	31.15	359,431	+0.05(+0.16%)
Oct 01, 2024	31.19	31.23	30.89	31.10	361,863	-0.12(-0.38%)
Sep 30, 2024	31.12	31.22	30.88	31.22	253,572	+0.04(+0.13%)
Sep 27, 2024	31.28	31.30	31.11	31.18	1,978,715	-0.03(-0.10%)
Sep 26, 2024	31.32	31.32	31.04	31.21	126,203	+0.16(+0.52%)
Sep 25, 2024	31.22	31.26	31.00	31.05	188,817	-0.29(-0.92%)
Sep 24, 2024	31.31	31.34	31.16	31.34	146,489	+0.07(+0.22%)
Sep 23, 2024	31.18	31.29	31.18	31.27	71,786	+0.14(+0.45%)
Sep 20, 2024	31.21	31.21	30.97	31.13	84,518	-0.19(-0.61%)
Sep 19, 2024	31.32	31.52	31.13	31.32	111,357	+0.61(+1.99%)
Sep 18, 2024	30.97	31.98	30.68	30.71	87,992	-0.19(-0.61%)
Sep 17, 2024	30.86	31.04	30.80	30.90	78,387	+0.13(+0.42%)
Sep 16, 2024	30.66	30.77	30.54	30.77	200,175	+0.14(+0.46%)
Sep 13, 2024	30.42	30.68	30.42	30.63	71,105	+0.28(+0.92%)
Sep 12, 2024	30.18	30.36	30.03	30.35	128,527	+0.21(+0.70%)
Sep 11, 2024	29.88	30.19	29.30	30.14	331,421	+0.27(+0.90%)
Sep 10, 2024	29.97	29.97	29.58	29.87	101,075	-0.02(-0.07%)
Sep 09, 2024	29.77	30.02	29.73	29.89	125,371	+0.35(+1.18%)
Sep 06, 2024	30.02	30.10	29.48	29.54	79,527	-0.47(-1.57%)
Sep 05, 2024	30.20	30.20	29.84	30.01	190,923	-0.23(-0.76%)
Sep 04, 2024	30.22	30.45	30.19	30.24	145,028	-0.17(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.