First Trust Core Investment Grade ETF (FTCB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 20.61 | 20.62 | 20.57 | 20.58 | 20.58 | 8,200 |
| 07 May 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | 1,400 |
| 06 May 2024 | 20.55 | 20.59 | 20.54 | 20.59 | 20.59 | 5,800 |
| 03 May 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 200 |
| 02 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 400 |
| 01 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 30 Apr 2024 | 20.34 | 20.34 | 20.28 | 20.28 | 20.28 | 1,100 |
| 29 Apr 2024 | 20.36 | 20.39 | 20.35 | 20.37 | 20.37 | 4,400 |
| 26 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| 25 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 24 Apr 2024 | 20.31 | 20.35 | 20.31 | 20.31 | 20.31 | 1,500 |
| 23 Apr 2024 | 20.38 | 20.40 | 20.36 | 20.36 | 20.36 | 3,100 |
| 23 Apr 2024 | 0.078 Dividend | |||||
| 22 Apr 2024 | 20.43 | 20.44 | 20.41 | 20.41 | 20.33 | 1,100 |
| 19 Apr 2024 | 20.37 | 20.40 | 20.37 | 20.39 | 20.31 | 1,100 |
| 18 Apr 2024 | 20.35 | 20.38 | 20.33 | 20.36 | 20.28 | 1,300 |
| 17 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 100 |
| 16 Apr 2024 | 20.35 | 20.35 | 20.32 | 20.32 | 20.24 | 5,000 |
| 15 Apr 2024 | 20.37 | 20.40 | 20.35 | 20.38 | 20.30 | 15,000 |
| 12 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | 700 |
| 11 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - |
| 10 Apr 2024 | 20.57 | 20.57 | 20.47 | 20.49 | 20.41 | 3,700 |
| 09 Apr 2024 | 20.73 | 20.75 | 20.70 | 20.75 | 20.67 | 1,300 |
| 08 Apr 2024 | 20.65 | 20.69 | 20.62 | 20.66 | 20.58 | 27,400 |
| 05 Apr 2024 | 20.73 | 20.75 | 20.70 | 20.71 | 20.63 | 7,200 |
| 04 Apr 2024 | 20.77 | 20.78 | 20.77 | 20.78 | 20.70 | 100 |
| 03 Apr 2024 | 20.67 | 20.74 | 20.67 | 20.73 | 20.65 | 3,800 |
| 02 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.64 | 300 |
| 01 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | 100 |
| 28 Mar 2024 | 20.93 | 20.93 | 20.86 | 20.91 | 20.83 | 39,600 |
| 27 Mar 2024 | 20.84 | 20.90 | 20.83 | 20.89 | 20.81 | 43,000 |
| 26 Mar 2024 | 20.84 | 20.85 | 20.82 | 20.85 | 20.77 | 21,000 |
| 25 Mar 2024 | 20.83 | 20.84 | 20.81 | 20.84 | 20.76 | 4,500 |
| 22 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | 30,000 |
| 21 Mar 2024 | 20.85 | 20.85 | 20.77 | 20.78 | 20.70 | 96,200 |
| 21 Mar 2024 | 0.075 Dividend | |||||
| 20 Mar 2024 | 20.83 | 20.86 | 20.82 | 20.83 | 20.67 | 6,300 |
| 19 Mar 2024 | 20.80 | 20.81 | 20.77 | 20.79 | 20.64 | 6,900 |
| 18 Mar 2024 | 20.80 | 20.80 | 20.76 | 20.77 | 20.62 | 800 |
| 15 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.62 | 100 |
| 14 Mar 2024 | 20.82 | 20.82 | 20.77 | 20.78 | 20.63 | 1,900 |
| 13 Mar 2024 | 20.94 | 20.94 | 20.85 | 20.91 | 20.76 | 22,700 |
| 12 Mar 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.78 | 4,400 |
| 11 Mar 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 20.85 | 500 |
| 08 Mar 2024 | 21.04 | 21.04 | 21.01 | 21.04 | 20.88 | 17,700 |
| 07 Mar 2024 | 21.01 | 21.01 | 20.97 | 21.00 | 20.84 | 6,700 |
| 06 Mar 2024 | 20.97 | 21.01 | 20.96 | 20.97 | 20.81 | 4,900 |
| 05 Mar 2024 | 20.93 | 20.94 | 20.92 | 20.94 | 20.78 | 2,800 |
| 04 Mar 2024 | 20.83 | 20.86 | 20.82 | 20.84 | 20.69 | 22,700 |
| 01 Mar 2024 | 20.83 | 21.01 | 20.40 | 20.84 | 20.69 | 47,000 |
| 29 Feb 2024 | 20.80 | 20.80 | 20.77 | 20.78 | 20.63 | 10,400 |
| 28 Feb 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 20.58 | 8,600 |
| 27 Feb 2024 | 20.73 | 22.10 | 20.68 | 20.69 | 20.54 | 41,500 |
| 26 Feb 2024 | 20.76 | 20.77 | 20.73 | 20.73 | 20.58 | 2,900 |
| 23 Feb 2024 | 20.77 | 20.78 | 20.75 | 20.75 | 20.60 | 600 |
| 22 Feb 2024 | 20.68 | 20.71 | 20.66 | 20.67 | 20.51 | 5,000 |
| 21 Feb 2024 | 20.77 | 20.77 | 20.69 | 20.70 | 20.55 | 5,600 |
| 21 Feb 2024 | 0.075 Dividend | |||||
| 20 Feb 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 20.62 | 2,200 |
| 16 Feb 2024 | 20.78 | 21.89 | 20.78 | 20.80 | 20.57 | 11,800 |
| 15 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.63 | - |
| 14 Feb 2024 | 20.84 | 20.84 | 20.80 | 20.80 | 20.57 | 3,400 |
| 13 Feb 2024 | 20.86 | 20.86 | 20.74 | 20.74 | 20.51 | 2,400 |
| 12 Feb 2024 | 20.89 | 20.97 | 20.80 | 20.95 | 20.72 | 900 |
| 09 Feb 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.71 | 3,400 |
| 08 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | 100 |
| 07 Feb 2024 | 20.98 | 21.04 | 20.97 | 20.97 | 20.74 | 5,600 |
| 06 Feb 2024 | 20.98 | 21.04 | 20.98 | 21.02 | 20.79 | 7,800 |
| 05 Feb 2024 | 20.95 | 20.95 | 20.91 | 20.91 | 20.68 | 4,400 |
| 02 Feb 2024 | 21.07 | 21.09 | 21.03 | 21.09 | 20.86 | 19,800 |
| 01 Feb 2024 | 21.20 | 21.25 | 21.20 | 21.25 | 21.02 | 200 |
| 31 Jan 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.88 | - |
| 30 Jan 2024 | 21.01 | 21.02 | 20.99 | 21.02 | 20.79 | 1,300 |
| 29 Jan 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 20.77 | 600 |
| 26 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | 100 |
| 25 Jan 2024 | 20.89 | 20.92 | 20.88 | 20.92 | 20.69 | 700 |
| 24 Jan 2024 | 20.93 | 20.93 | 20.84 | 20.84 | 20.62 | 2,000 |
| 23 Jan 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.66 | 700 |
| 23 Jan 2024 | 0.075 Dividend | |||||
| 22 Jan 2024 | 21.03 | 21.04 | 21.00 | 21.01 | 20.71 | 3,500 |
| 19 Jan 2024 | 20.96 | 20.96 | 20.93 | 20.95 | 20.65 | 2,100 |
| 18 Jan 2024 | 20.95 | 20.98 | 20.95 | 20.97 | 20.67 | 36,800 |
| 17 Jan 2024 | 20.99 | 21.00 | 20.99 | 20.99 | 20.69 | 5,100 |
| 16 Jan 2024 | 21.11 | 21.11 | 21.06 | 21.06 | 20.75 | 2,300 |
| 12 Jan 2024 | 21.18 | 21.18 | 21.17 | 21.17 | 20.86 | 1,300 |
| 11 Jan 2024 | 21.05 | 21.11 | 21.05 | 21.11 | 20.80 | 3,200 |
| 10 Jan 2024 | 21.05 | 21.05 | 21.02 | 21.02 | 20.72 | 16,600 |
| 09 Jan 2024 | 21.06 | 21.07 | 21.05 | 21.05 | 20.74 | 2,100 |
| 08 Jan 2024 | 21.07 | 21.12 | 21.05 | 21.06 | 20.76 | 10,200 |
| 05 Jan 2024 | 21.01 | 21.01 | 20.99 | 20.99 | 20.69 | 2,500 |
| 04 Jan 2024 | 21.06 | 21.09 | 21.03 | 21.06 | 20.75 | 10,600 |
| 03 Jan 2024 | 21.12 | 21.17 | 21.12 | 21.14 | 20.83 | 3,900 |
| 02 Jan 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 20.82 | 1,700 |
| 29 Dec 2023 | 21.21 | 21.22 | 21.19 | 21.19 | 20.88 | 1,800 |
| 28 Dec 2023 | 21.28 | 21.28 | 21.23 | 21.23 | 20.92 | 1,600 |
| 27 Dec 2023 | 21.21 | 21.31 | 21.21 | 21.29 | 20.98 | 7,500 |
| 26 Dec 2023 | 21.12 | 21.15 | 21.12 | 21.12 | 20.81 | 1,300 |
| 22 Dec 2023 | 21.14 | 21.16 | 21.10 | 21.11 | 20.80 | 25,300 |
| 22 Dec 2023 | 0.075 Dividend | |||||
| 21 Dec 2023 | 21.22 | 21.22 | 21.20 | 21.20 | 20.82 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.