UK markets close in 5 hours 10 minutes

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

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
31.00-0.10 (-0.32%)
At close: 03:55PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202430.9831.0430.9631.0031.003,900
27 Jun 20240.066 Dividend
26 Jun 202431.0931.1631.0631.1631.103,900
25 Jun 202431.4131.4831.3231.3731.303,800
24 Jun 202431.4431.6031.4431.5231.461,200
21 Jun 202431.2831.3831.2831.3831.321,500
20 Jun 202431.4331.5331.3931.4231.359,400
18 Jun 202431.3531.5231.3531.5131.442,200
17 Jun 202430.9731.3330.9531.3331.271,800
14 Jun 202431.0231.0230.8530.9930.923,500
13 Jun 202431.1231.1730.9631.1631.094,200
12 Jun 202431.3231.4031.2031.2031.141,800
11 Jun 202430.9731.0330.9331.0330.96500
10 Jun 202431.0131.1631.0131.1431.071,000
07 Jun 202431.0531.1831.0031.0130.951,000
06 Jun 202431.1531.1530.9931.0130.952,300
05 Jun 202430.7931.1730.7931.1731.113,400
04 Jun 202430.6630.7530.5930.7030.634,200
03 Jun 202431.0231.0230.4930.8830.817,200
31 May 202431.0031.0030.3830.9230.859,800
30 May 202431.0631.0630.8830.9330.866,800
29 May 202431.0731.0931.0131.0530.983,000
28 May 202431.6331.6331.3331.3431.282,400
24 May 202431.1131.5531.1131.4731.403,000
23 May 202431.5631.5630.9830.9830.912,800
22 May 202431.3531.4731.2731.3431.283,000
21 May 202431.3931.4231.3931.4231.351,900
20 May 202431.3931.4831.3831.4331.365,800
17 May 202431.3331.3331.2631.2931.222,900
16 May 202431.4331.4731.2831.2831.229,300
15 May 202431.2331.4531.2331.4531.3810,300
14 May 202430.7431.0030.7430.9830.922,900
13 May 202430.9130.9530.7230.7230.653,000
10 May 202430.9230.9230.7430.7730.713,400
09 May 202430.6330.8230.6330.8230.755,600
08 May 202430.6130.6830.5630.6830.628,500
07 May 202430.6430.7530.5630.6130.549,700
06 May 202430.5830.7030.5330.7030.6368,400
03 May 202430.2830.2830.1430.2430.174,900
02 May 202429.8130.0429.7529.9729.9116,500
01 May 202429.8330.0929.7229.7729.7032,300
30 Apr 202430.0130.0229.8629.8629.794,000
29 Apr 202430.1130.2530.1130.2230.169,600
26 Apr 202430.1030.1330.0430.0529.992,200
25 Apr 202429.8330.0729.8330.0730.012,600
24 Apr 202430.0630.1630.0130.1530.095,300
23 Apr 202430.1130.2030.1030.1330.073,500
22 Apr 202429.8529.9929.8429.9929.932,200
19 Apr 202429.5629.7429.5629.7329.674,000
18 Apr 202429.5629.6329.4729.5629.494,100
17 Apr 202429.5429.6329.4229.5029.444,400
16 Apr 202429.5729.5729.4229.4929.424,800
15 Apr 202429.9529.9529.5929.5929.538,300
12 Apr 202430.1030.1029.7629.7829.726,600
11 Apr 202430.2530.3530.0830.2830.222,200
10 Apr 202430.3930.4330.2430.3630.3013,200
09 Apr 202430.7130.7530.5830.7530.6931,300
08 Apr 202430.5430.7330.5430.6430.586,200
05 Apr 202430.3530.5930.3530.5130.456,900
04 Apr 202430.8930.9330.4130.4130.352,000
03 Apr 202430.4530.8530.4530.7030.6312,500
02 Apr 202430.4030.5830.4030.5830.5235,800
01 Apr 202431.0731.1030.8630.9730.9013,700
28 Mar 202431.0231.0731.0031.0731.003,400
27 Mar 202431.2231.2230.8131.0530.989,200
26 Mar 202431.1431.1430.9530.9530.8911,500
25 Mar 202430.9231.0730.9230.9730.904,300
22 Mar 202431.0131.0430.8830.9830.912,300
21 Mar 202430.9631.2230.9631.1031.046,700
21 Mar 20240.041 Dividend
20 Mar 202430.3530.7530.3530.7530.6422,200
19 Mar 202430.0730.4130.0630.3730.2711,500
18 Mar 202430.4030.5930.3030.3030.203,000
15 Mar 202430.3330.4630.2330.2330.1317,400
14 Mar 202430.6230.6230.4530.4730.368,800
13 Mar 202430.9330.9830.8330.8630.7510,300
12 Mar 202430.5731.0230.5631.0230.9133,200
11 Mar 202430.5530.5930.4530.5830.4711,700
08 Mar 202431.3031.3730.7830.7830.688,700
07 Mar 202430.9231.1630.9231.1431.0324,600
06 Mar 202430.6230.9130.6230.7430.635,300
05 Mar 202430.4230.4730.1730.3730.2713,100
04 Mar 202430.3830.7530.3830.5330.4214,500
01 Mar 202429.9030.3129.9030.3030.2027,300
29 Feb 202429.7929.9529.7629.9529.8510,100
28 Feb 202429.6429.7429.6429.6629.557,800
27 Feb 202429.7129.7629.6829.7429.636,500
26 Feb 202429.6929.7729.6029.6029.5011,400
23 Feb 202429.6829.8029.5829.6629.5611,800
22 Feb 202429.4029.7929.4029.7129.615,000
21 Feb 202428.8228.8828.6928.8128.718,600
20 Feb 202429.0329.0628.8628.9728.879,000
16 Feb 202429.5029.5229.2629.2629.164,700
15 Feb 202429.4129.6229.4129.6029.509,400
14 Feb 202429.0529.3029.0229.3029.206,000
13 Feb 202428.7128.8828.6028.8328.736,400
12 Feb 202429.0629.3729.0629.2229.1114,300
09 Feb 202429.0029.1228.9829.1029.0013,900
08 Feb 202428.8328.9728.8028.9328.8320,100
07 Feb 202428.6028.8428.5628.7728.676,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...