Indicators

Markets:

News

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

35.67 +0.51 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.29(-0.82%)
Mar 25, 2026	35.74	35.76	35.72	35.72	1,650	+0.24(+0.67%)
Mar 24, 2026	35.23	35.48	35.23	35.48	740	+0.07(+0.21%)
Mar 23, 2026	35.44	35.54	35.41	35.41	780	+0.28(+0.80%)
Mar 20, 2026	35.41	35.41	35.13	35.13	608	-0.40(-1.11%)
Mar 19, 2026	35.49	35.53	35.49	35.53	549	-0.09(-0.26%)
Mar 18, 2026	35.99	35.99	35.62	35.62	1,683	-0.49(-1.36%)
Mar 17, 2026	36.26	36.26	36.11	36.11	351	+0.12(+0.35%)
Mar 16, 2026	36.02	36.06	35.99	35.99	967	+0.29(+0.81%)
Mar 13, 2026	35.78	35.78	35.70	35.70	308	-0.03(-0.08%)
Mar 12, 2026	35.90	35.90	35.73	35.73	980	-0.35(-0.98%)
Mar 11, 2026	36.14	36.14	36.01	36.08	1,550	-0.09(-0.24%)
Mar 10, 2026	36.34	36.35	36.17	36.17	1,345	-0.18(-0.51%)
Mar 09, 2026	35.84	36.40	35.84	36.35	1,455	-0.03(-0.08%)
Mar 06, 2026	36.44	36.44	36.13	36.38	2,096	-0.34(-0.92%)
Mar 05, 2026	36.74	36.74	36.59	36.72	1,148	-0.32(-0.88%)
Mar 04, 2026	37.02	37.06	37.02	37.05	7,359	+0.43(+1.19%)
Mar 03, 2026	36.56	36.72	36.23	36.61	2,107	-0.70(-1.89%)
Mar 02, 2026	37.34	37.35	37.22	37.31	23,955	+0.05(+0.14%)
Feb 27, 2026	37.10	37.26	37.10	37.26	1,085	-0.14(-0.38%)
Feb 26, 2026	37.30	37.40	37.29	37.40	2,377	+0.06(+0.17%)
Feb 25, 2026	37.34	37.34	37.34	37.34	313	+0.23(+0.62%)
Feb 24, 2026	37.02	37.11	37.02	37.11	286	+0.26(+0.71%)
Feb 23, 2026	36.85	36.90	36.85	36.85	1,212	-0.54(-1.45%)
Feb 20, 2026	37.36	37.39	37.36	37.39	208	+0.13(+0.36%)
Feb 19, 2026	37.28	37.28	37.21	37.26	1,288	-0.08(-0.22%)
Feb 18, 2026	37.23	37.34	37.23	37.34	393	+0.23(+0.62%)
Feb 17, 2026	36.97	37.12	36.97	37.11	1,063	+0.05(+0.13%)
Feb 13, 2026	37.09	37.09	36.97	37.06	1,912	+0.29(+0.80%)
Feb 12, 2026	37.24	37.24	36.77	36.77	2,275	-0.41(-1.10%)
Feb 11, 2026	37.15	37.18	36.99	37.18	5,182	+0.11(+0.30%)
Feb 10, 2026	37.19	37.19	37.07	37.07	1,011	-0.05(-0.14%)
Feb 09, 2026	36.91	37.22	36.91	37.12	4,737	+0.07(+0.20%)
Feb 06, 2026	36.42	37.05	36.42	37.05	1,608	+1.06(+2.94%)
Feb 05, 2026	36.11	36.14	35.98	35.99	1,467	-0.44(-1.20%)
Feb 04, 2026	37.00	37.00	36.01	36.43	2,254	-0.56(-1.52%)
Feb 03, 2026	37.26	37.26	36.69	36.99	725	-0.01(-0.04%)

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.

© 2025 FinancialContent. All rights reserved.