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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	37.44	37.87	37.44	37.83	4,347	+0.32(+0.85%)
Apr 29, 2026	37.54	37.54	37.38	37.51	2,353	+0.09(+0.25%)
Apr 28, 2026	37.46		37.40	37.42	734	+0.14(+0.38%)
Apr 27, 2026	37.28	37.28	37.28	37.28	327	+0.07(+0.20%)
Apr 24, 2026	37.15	37.20	37.15	37.20	586	-0.19(-0.50%)
Apr 23, 2026	37.37	37.39	37.33	37.39	1,429	-0.10(-0.26%)
Apr 22, 2026	37.56	37.56	37.49	37.49	462	-0.01(-0.03%)
Apr 21, 2026	37.66	37.66	37.46	37.50	5,833	-0.02(-0.06%)
Apr 20, 2026	37.47	37.53	37.47	37.52	1,021	+0.16(+0.42%)
Apr 17, 2026	37.37	37.37	37.35	37.36	2,004	+0.28(+0.76%)
Apr 16, 2026	36.90	37.08	36.83	37.08	4,428	+0.43(+1.17%)
Apr 15, 2026	36.50	36.69	36.50	36.65	1,128	+0.24(+0.65%)
Apr 14, 2026	36.46	36.52	36.41	36.41	7,498	+0.10(+0.27%)
Apr 13, 2026	35.83	36.32	35.83	36.32	952	+0.58(+1.61%)
Apr 10, 2026	35.78	35.78	35.72	35.74	595	-0.38(-1.05%)
Apr 09, 2026	36.13	36.16	36.12	36.12	890	-0.22(-0.61%)
Apr 08, 2026	36.27	36.34	36.25	36.34	1,006	+0.45(+1.25%)
Apr 07, 2026	35.85	35.89	35.81	35.89	1,357	-0.08(-0.23%)
Apr 06, 2026	35.86	35.98	35.86	35.98	616	+0.13(+0.35%)
Apr 02, 2026	35.96	35.96	35.73	35.85	1,883	+0.08(+0.23%)
Apr 01, 2026	35.88	35.88	35.77	35.77	8,898	+0.10(+0.28%)
Mar 31, 2026	35.37	35.67	35.37	35.67	1,595	+0.51(+1.45%)
Mar 30, 2026	35.31	35.33	35.03	35.16	1,689	+0.06(+0.16%)
Mar 27, 2026	35.35	35.39	35.04	35.10	2,746	-0.33(-0.93%)
Mar 26, 2026	35.68	35.68	35.43	35.43	2,786	-0.23(-0.63%)
Mar 25, 2026	35.67	35.69	35.66	35.66	1,653	+0.24(+0.67%)
Mar 24, 2026	35.17	35.42	35.17	35.42	741	+0.07(+0.21%)
Mar 23, 2026	35.38	35.48	35.35	35.35	781	+0.28(+0.80%)
Mar 20, 2026	35.35	35.35	35.07	35.07	609	-0.39(-1.11%)
Mar 19, 2026	35.43	35.46	35.43	35.46	550	-0.09(-0.26%)
Mar 18, 2026	35.92	35.92	35.55	35.55	1,686	-0.49(-1.36%)
Mar 17, 2026	36.19	36.19	36.05	36.05	351	+0.12(+0.35%)
Mar 16, 2026	35.95	35.99	35.92	35.92	968	+0.29(+0.81%)
Mar 13, 2026	35.72	35.72	35.63	35.63	308	-0.03(-0.08%)
Mar 12, 2026	35.83	35.83	35.66	35.66	981	-0.35(-0.98%)
Mar 11, 2026	36.07	36.07	35.94	36.01	1,552	-0.09(-0.24%)
Mar 10, 2026	36.27	36.28	36.10	36.10	1,347	-0.18(-0.51%)
Mar 09, 2026	35.77	36.33	35.77	36.29	1,457	-0.03(-0.08%)
Mar 06, 2026	36.37	36.37	36.06	36.32	2,099	-0.34(-0.92%)
Mar 05, 2026	36.67	36.67	36.52	36.65	1,150	-0.32(-0.88%)
Mar 04, 2026	36.95	37.00	36.95	36.98	7,372	+0.43(+1.19%)
Mar 03, 2026	36.49	36.65	36.16	36.54	2,110	-0.70(-1.89%)

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.