Skip to main content

First Trust Growth Strength ETF (NQ: FTGS )

30.91 +0.10 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.