First Trust Core Investment Grade ETF (FTCB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 20.59 | 20.63 | 20.59 | 20.59 | 20.59 | 4,767 |
| May 10, 2024 | 20.59 | 20.60 | 20.58 | 20.58 | 20.58 | 2,400 |
| May 09, 2024 | 20.59 | 20.65 | 20.59 | 20.63 | 20.63 | 13,500 |
| May 08, 2024 | 20.61 | 20.62 | 20.57 | 20.58 | 20.58 | 8,200 |
| May 07, 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | 1,400 |
| May 06, 2024 | 20.55 | 20.59 | 20.54 | 20.59 | 20.59 | 5,800 |
| May 03, 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 200 |
| May 02, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 400 |
| May 01, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Apr 30, 2024 | 20.34 | 20.34 | 20.28 | 20.28 | 20.28 | 1,100 |
| Apr 29, 2024 | 20.36 | 20.39 | 20.35 | 20.37 | 20.37 | 4,400 |
| Apr 26, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
| Apr 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Apr 24, 2024 | 20.31 | 20.35 | 20.31 | 20.31 | 20.31 | 1,500 |
| Apr 23, 2024 | 20.38 | 20.40 | 20.36 | 20.36 | 20.36 | 3,100 |
| Apr 23, 2024 | 0.078 Dividend | |||||
| Apr 22, 2024 | 20.43 | 20.44 | 20.41 | 20.41 | 20.33 | 1,100 |
| Apr 19, 2024 | 20.37 | 20.40 | 20.37 | 20.39 | 20.31 | 1,100 |
| Apr 18, 2024 | 20.35 | 20.38 | 20.33 | 20.36 | 20.28 | 1,300 |
| Apr 17, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 100 |
| Apr 16, 2024 | 20.35 | 20.35 | 20.32 | 20.32 | 20.24 | 5,000 |
| Apr 15, 2024 | 20.37 | 20.40 | 20.35 | 20.38 | 20.30 | 15,000 |
| Apr 12, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | 700 |
| Apr 11, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - |
| Apr 10, 2024 | 20.57 | 20.57 | 20.47 | 20.49 | 20.41 | 3,700 |
| Apr 09, 2024 | 20.73 | 20.75 | 20.70 | 20.75 | 20.67 | 1,300 |
| Apr 08, 2024 | 20.65 | 20.69 | 20.62 | 20.66 | 20.58 | 27,400 |
| Apr 05, 2024 | 20.73 | 20.75 | 20.70 | 20.71 | 20.63 | 7,200 |
| Apr 04, 2024 | 20.77 | 20.78 | 20.77 | 20.78 | 20.70 | 100 |
| Apr 03, 2024 | 20.67 | 20.74 | 20.67 | 20.73 | 20.65 | 3,800 |
| Apr 02, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.64 | 300 |
| Apr 01, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | 100 |
| Mar 28, 2024 | 20.93 | 20.93 | 20.86 | 20.91 | 20.83 | 39,600 |
| Mar 27, 2024 | 20.84 | 20.90 | 20.83 | 20.89 | 20.81 | 43,000 |
| Mar 26, 2024 | 20.84 | 20.85 | 20.82 | 20.85 | 20.77 | 21,000 |
| Mar 25, 2024 | 20.83 | 20.84 | 20.81 | 20.84 | 20.76 | 4,500 |
| Mar 22, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | 30,000 |
| Mar 21, 2024 | 20.85 | 20.85 | 20.77 | 20.78 | 20.70 | 96,200 |
| Mar 21, 2024 | 0.075 Dividend | |||||
| Mar 20, 2024 | 20.83 | 20.86 | 20.82 | 20.83 | 20.67 | 6,300 |
| Mar 19, 2024 | 20.80 | 20.81 | 20.77 | 20.79 | 20.64 | 6,900 |
| Mar 18, 2024 | 20.80 | 20.80 | 20.76 | 20.77 | 20.62 | 800 |
| Mar 15, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.62 | 100 |
| Mar 14, 2024 | 20.82 | 20.82 | 20.77 | 20.78 | 20.63 | 1,900 |
| Mar 13, 2024 | 20.94 | 20.94 | 20.85 | 20.91 | 20.76 | 22,700 |
| Mar 12, 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.78 | 4,400 |
| Mar 11, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 20.85 | 500 |
| Mar 08, 2024 | 21.04 | 21.04 | 21.01 | 21.04 | 20.88 | 17,700 |
| Mar 07, 2024 | 21.01 | 21.01 | 20.97 | 21.00 | 20.84 | 6,700 |
| Mar 06, 2024 | 20.97 | 21.01 | 20.96 | 20.97 | 20.81 | 4,900 |
| Mar 05, 2024 | 20.93 | 20.94 | 20.92 | 20.94 | 20.78 | 2,800 |
| Mar 04, 2024 | 20.83 | 20.86 | 20.82 | 20.84 | 20.69 | 22,700 |
| Mar 01, 2024 | 20.83 | 21.01 | 20.40 | 20.84 | 20.69 | 47,000 |
| Feb 29, 2024 | 20.80 | 20.80 | 20.77 | 20.78 | 20.63 | 10,400 |
| Feb 28, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 20.58 | 8,600 |
| Feb 27, 2024 | 20.73 | 22.10 | 20.68 | 20.69 | 20.54 | 41,500 |
| Feb 26, 2024 | 20.76 | 20.77 | 20.73 | 20.73 | 20.58 | 2,900 |
| Feb 23, 2024 | 20.77 | 20.78 | 20.75 | 20.75 | 20.60 | 600 |
| Feb 22, 2024 | 20.68 | 20.71 | 20.66 | 20.67 | 20.51 | 5,000 |
| Feb 21, 2024 | 20.77 | 20.77 | 20.69 | 20.70 | 20.55 | 5,600 |
| Feb 21, 2024 | 0.075 Dividend | |||||
| Feb 20, 2024 | 20.84 | 20.86 | 20.82 | 20.85 | 20.62 | 2,200 |
| Feb 16, 2024 | 20.78 | 21.89 | 20.78 | 20.80 | 20.57 | 11,800 |
| Feb 15, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.63 | - |
| Feb 14, 2024 | 20.84 | 20.84 | 20.80 | 20.80 | 20.57 | 3,400 |
| Feb 13, 2024 | 20.86 | 20.86 | 20.74 | 20.74 | 20.51 | 2,400 |
| Feb 12, 2024 | 20.89 | 20.97 | 20.80 | 20.95 | 20.72 | 900 |
| Feb 09, 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.71 | 3,400 |
| Feb 08, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | 100 |
| Feb 07, 2024 | 20.98 | 21.04 | 20.97 | 20.97 | 20.74 | 5,600 |
| Feb 06, 2024 | 20.98 | 21.04 | 20.98 | 21.02 | 20.79 | 7,800 |
| Feb 05, 2024 | 20.95 | 20.95 | 20.91 | 20.91 | 20.68 | 4,400 |
| Feb 02, 2024 | 21.07 | 21.09 | 21.03 | 21.09 | 20.86 | 19,800 |
| Feb 01, 2024 | 21.20 | 21.25 | 21.20 | 21.25 | 21.02 | 200 |
| Jan 31, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.88 | - |
| Jan 30, 2024 | 21.01 | 21.02 | 20.99 | 21.02 | 20.79 | 1,300 |
| Jan 29, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 20.77 | 600 |
| Jan 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | 100 |
| Jan 25, 2024 | 20.89 | 20.92 | 20.88 | 20.92 | 20.69 | 700 |
| Jan 24, 2024 | 20.93 | 20.93 | 20.84 | 20.84 | 20.62 | 2,000 |
| Jan 23, 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.66 | 700 |
| Jan 23, 2024 | 0.075 Dividend | |||||
| Jan 22, 2024 | 21.03 | 21.04 | 21.00 | 21.01 | 20.71 | 3,500 |
| Jan 19, 2024 | 20.96 | 20.96 | 20.93 | 20.95 | 20.65 | 2,100 |
| Jan 18, 2024 | 20.95 | 20.98 | 20.95 | 20.97 | 20.67 | 36,800 |
| Jan 17, 2024 | 20.99 | 21.00 | 20.99 | 20.99 | 20.69 | 5,100 |
| Jan 16, 2024 | 21.11 | 21.11 | 21.06 | 21.06 | 20.75 | 2,300 |
| Jan 12, 2024 | 21.18 | 21.18 | 21.17 | 21.17 | 20.86 | 1,300 |
| Jan 11, 2024 | 21.05 | 21.11 | 21.05 | 21.11 | 20.80 | 3,200 |
| Jan 10, 2024 | 21.05 | 21.05 | 21.02 | 21.02 | 20.72 | 16,600 |
| Jan 09, 2024 | 21.06 | 21.07 | 21.05 | 21.05 | 20.74 | 2,100 |
| Jan 08, 2024 | 21.07 | 21.12 | 21.05 | 21.06 | 20.76 | 10,200 |
| Jan 05, 2024 | 21.01 | 21.01 | 20.99 | 20.99 | 20.69 | 2,500 |
| Jan 04, 2024 | 21.06 | 21.09 | 21.03 | 21.06 | 20.75 | 10,600 |
| Jan 03, 2024 | 21.12 | 21.17 | 21.12 | 21.14 | 20.83 | 3,900 |
| Jan 02, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 20.82 | 1,700 |
| Dec 29, 2023 | 21.21 | 21.22 | 21.19 | 21.19 | 20.88 | 1,800 |
| Dec 28, 2023 | 21.28 | 21.28 | 21.23 | 21.23 | 20.92 | 1,600 |
| Dec 27, 2023 | 21.21 | 21.31 | 21.21 | 21.29 | 20.98 | 7,500 |
| Dec 26, 2023 | 21.12 | 21.15 | 21.12 | 21.12 | 20.81 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.