FCTR Historical Prices
First Trust Lunt U.S. Factor Rotation ETF · daily open, high, low, close & volume
Trading days
249
Period high
41.36
Period low
32.11
Period change
-1.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 35.05 | 35.28 | 35.05 | 35.28 | -1.10% | 1,271 |
| Oct 28, 2026 | 35.49 | 35.67 | 35.46 | 35.67 | +0.74% | 1,663 |
| Oct 27, 2026 | 34.96 | 35.43 | 34.96 | 35.41 | +1.97% | 5,550 |
| Oct 26, 2026 | 34.79 | 34.79 | 34.72 | 34.72 | +1.25% | 466 |
| Oct 23, 2026 | 34.06 | 34.37 | 34.06 | 34.29 | +0.71% | 470 |
| Oct 22, 2026 | 34.30 | 34.30 | 33.81 | 34.05 | -3.85% | 1,022 |
| Oct 21, 2026 | 35.17 | 35.41 | 35.17 | 35.41 | +2.09% | 1,694 |
| Oct 20, 2026 | 34.77 | 34.77 | 34.69 | 34.69 | +0.74% | 947 |
| Oct 19, 2026 | 34.57 | 34.58 | 34.43 | 34.43 | +1.11% | 598 |
| Oct 16, 2026 | 34.73 | 34.79 | 34.05 | 34.05 | -3.93% | 1,037 |
| Oct 15, 2026 | 35.07 | 35.45 | 35.01 | 35.45 | -0.08% | 1,426 |
| Oct 14, 2026 | 36.26 | 36.26 | 35.47 | 35.47 | -3.69% | 540 |
| Oct 13, 2026 | 36.44 | 36.83 | 36.42 | 36.83 | -0.26% | 2,881 |
| Oct 12, 2026 | 37.18 | 37.18 | 36.87 | 36.93 | -2.22% | 720 |
| Oct 9, 2026 | 37.71 | 37.77 | 37.70 | 37.77 | +1.72% | 2,569 |
| Oct 8, 2026 | 37.40 | 37.40 | 37.06 | 37.13 | -1.53% | 1,003 |
| Oct 7, 2026 | 37.58 | 37.71 | 37.56 | 37.71 | -1.22% | 5,483 |
| Oct 6, 2026 | 38.27 | 38.53 | 38.17 | 38.17 | +0.54% | 1,440 |
| Oct 5, 2026 | 37.76 | 37.97 | 37.76 | 37.97 | +0.77% | 1,065 |
| Oct 2, 2026 | 37.54 | 37.68 | 37.54 | 37.68 | -0.04% | 407 |
| Oct 1, 2026 | 37.41 | 37.69 | 37.41 | 37.69 | +0.34% | 909 |
| Sep 30, 2026 | 37.75 | 37.75 | 37.57 | 37.57 | -0.48% | 659 |
| Sep 29, 2026 | 37.86 | 37.86 | 37.62 | 37.75 | -0.49% | 1,583 |
| Sep 28, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | -0.80% | 131 |
| Sep 25, 2026 | 38.14 | 38.33 | 38.13 | 38.24 | +0.16% | 5,099 |
| Sep 24, 2026 | 38.34 | 38.45 | 38.18 | 38.18 | -0.56% | 1,129 |
| Sep 23, 2026 | 38.63 | 38.64 | 38.39 | 38.39 | -0.74% | 838 |
| Sep 22, 2026 | 38.98 | 38.99 | 38.68 | 38.68 | -0.69% | 7,083 |
| Sep 21, 2026 | 39.05 | 39.05 | 38.95 | 38.95 | -0.13% | 713 |
| Sep 18, 2026 | 39.01 | 39.01 | 39.00 | 39.00 | -0.65% | 469 |
| Sep 17, 2026 | 39.42 | 39.42 | 39.17 | 39.26 | +0.22% | 4,114 |
| Sep 16, 2026 | 39.59 | 39.59 | 39.06 | 39.17 | -1.13% | 1,404 |
| Sep 15, 2026 | 39.67 | 39.69 | 39.62 | 39.62 | -0.90% | 482 |
| Sep 14, 2026 | 40.03 | 40.03 | 39.98 | 39.98 | +0.99% | 435 |
| Sep 11, 2026 | 39.53 | 39.59 | 39.48 | 39.59 | +0.45% | 598 |
| Sep 9, 2026 | 39.41 | 39.42 | 39.39 | 39.41 | -0.90% | 2,217 |
| Sep 8, 2026 | 39.84 | 39.84 | 39.77 | 39.77 | -1.41% | 486 |
| Sep 4, 2026 | 40.45 | 40.50 | 40.34 | 40.34 | -1.12% | 1,612 |
| Sep 3, 2026 | 40.72 | 40.84 | 40.72 | 40.79 | +0.93% | 2,406 |
| Sep 2, 2026 | 40.53 | 40.53 | 40.42 | 40.42 | -0.31% | 2,523 |
| Aug 31, 2026 | 40.65 | 40.65 | 40.54 | 40.54 | -0.82% | 981 |
| Aug 28, 2026 | 40.84 | 40.88 | 40.84 | 40.88 | +0.34% | 221 |
| Aug 27, 2026 | 40.76 | 40.76 | 40.71 | 40.74 | -0.29% | 1,439 |
| Aug 26, 2026 | 40.82 | 40.86 | 40.82 | 40.85 | -0.02% | 4,164 |
| Aug 25, 2026 | 40.81 | 40.89 | 40.80 | 40.86 | -0.16% | 1,107 |
| Aug 24, 2026 | 40.95 | 40.95 | 40.88 | 40.93 | +0.69% | 1,183 |
| Aug 21, 2026 | 40.56 | 40.76 | 40.56 | 40.65 | +0.58% | 2,591 |
| Aug 20, 2026 | 40.57 | 40.57 | 40.41 | 40.41 | -0.46% | 518 |
| Aug 19, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | +0.87% | 925 |
| Aug 18, 2026 | 40.37 | 40.43 | 40.25 | 40.25 | +0.59% | 2,734 |
| Aug 17, 2026 | 40.35 | 40.35 | 40.01 | 40.01 | -1.36% | 1,686 |
| Aug 14, 2026 | 40.50 | 40.62 | 40.50 | 40.56 | -0.21% | 5,593 |
| Aug 13, 2026 | 40.38 | 40.64 | 40.16 | 40.64 | +1.53% | 5,427 |
| Aug 12, 2026 | 39.88 | 40.05 | 39.86 | 40.03 | +0.12% | 4,104 |
| Aug 11, 2026 | 40.01 | 40.07 | 39.98 | 39.98 | +0.20% | 1,829 |
| Aug 10, 2026 | 39.93 | 39.93 | 39.90 | 39.90 | +0.24% | 2,177 |
| Aug 7, 2026 | 39.73 | 39.97 | 39.73 | 39.80 | +0.41% | 768 |
| Aug 6, 2026 | 39.80 | 39.80 | 39.59 | 39.64 | -0.30% | 793 |
| Aug 5, 2026 | 39.87 | 40.05 | 39.76 | 39.76 | -0.72% | 2,275 |
| Aug 4, 2026 | 39.65 | 40.12 | 39.64 | 40.05 | +2.97% | 7,470 |
| Aug 3, 2026 | 38.03 | 38.89 | 38.00 | 38.89 | +1.68% | 930 |
| Jul 31, 2026 | 38.24 | 38.25 | 38.24 | 38.25 | -0.23% | 387 |
| Jul 30, 2026 | 38.21 | 38.34 | 38.08 | 38.34 | +3.82% | 1,437 |
| Jul 29, 2026 | 38.07 | 38.07 | 36.93 | 36.93 | -2.44% | 4,974 |
| Jul 28, 2026 | 37.63 | 37.85 | 37.63 | 37.85 | -1.61% | 1,808 |
| Jul 27, 2026 | 37.99 | 38.47 | 37.99 | 38.47 | -0.21% | 369 |
| Jul 24, 2026 | 39.14 | 39.14 | 38.55 | 38.55 | -1.74% | 2,881 |
| Jul 23, 2026 | 39.56 | 39.56 | 39.24 | 39.24 | -0.81% | 593 |
| Jul 22, 2026 | 39.74 | 39.74 | 39.55 | 39.55 | +0.09% | 912 |
| Jul 21, 2026 | 39.32 | 39.52 | 39.32 | 39.52 | +3.20% | 922 |
| Jul 20, 2026 | 38.72 | 38.82 | 38.29 | 38.29 | -0.21% | 1,283 |
| Jul 17, 2026 | 38.30 | 38.76 | 38.28 | 38.37 | +0.20% | 2,697 |
| Jul 16, 2026 | 38.31 | 38.31 | 38.30 | 38.30 | -2.84% | 256 |
| Jul 15, 2026 | 39.33 | 39.42 | 38.88 | 39.42 | -1.72% | 2,048 |
| Jul 14, 2026 | 40.12 | 40.24 | 39.99 | 40.11 | +1.26% | 2,182 |
| Jul 13, 2026 | 39.77 | 39.92 | 39.52 | 39.61 | -1.56% | 4,000 |
| Jul 10, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | -0.42% | 186 |
| Jul 9, 2026 | 40.73 | 40.81 | 40.41 | 40.41 | +1.63% | 2,090 |
| Jul 8, 2026 | 39.23 | 39.76 | 39.23 | 39.76 | -0.62% | 5,458 |
| Jul 7, 2026 | 39.65 | 40.01 | 39.65 | 40.01 | -1.89% | 3,199 |
| Jul 6, 2026 | 40.77 | 40.78 | 40.77 | 40.78 | +0.75% | 413 |
| Jul 2, 2026 | 41.01 | 41.24 | 40.10 | 40.48 | -0.78% | 3,620 |
| Jul 1, 2026 | 40.56 | 41.13 | 40.56 | 40.80 | -0.07% | 3,176 |
| Jun 30, 2026 | 40.75 | 40.84 | 40.66 | 40.82 | +0.85% | 3,881 |
| Jun 29, 2026 | 40.51 | 40.51 | 40.45 | 40.48 | +1.30% | 644 |
| Jun 26, 2026 | 40.02 | 40.02 | 39.86 | 39.96 | -0.67% | 887 |
| Jun 25, 2026 | 40.59 | 40.59 | 40.19 | 40.23 | +0.25% | 1,900 |
| Jun 24, 2026 | 40.31 | 40.31 | 39.93 | 40.13 | +0.00% | 2,265 |
| Jun 23, 2026 | 40.06 | 40.15 | 40.06 | 40.13 | -1.58% | 1,194 |
| Jun 22, 2026 | 41.00 | 41.00 | 40.67 | 40.77 | +0.70% | 2,819 |
| Jun 18, 2026 | 40.30 | 40.55 | 40.30 | 40.49 | +1.22% | 3,429 |
| Jun 17, 2026 | 40.89 | 40.89 | 40.00 | 40.00 | -1.42% | 1,336 |
| Jun 16, 2026 | 41.21 | 41.21 | 40.58 | 40.58 | -1.17% | 2,855 |
| Jun 15, 2026 | 41.25 | 41.25 | 41.06 | 41.06 | +1.20% | 1,340 |
| Jun 12, 2026 | 40.29 | 40.63 | 40.29 | 40.57 | +1.00% | 2,073 |
| Jun 11, 2026 | 39.87 | 40.22 | 39.84 | 40.17 | +2.36% | 1,167 |
| Jun 10, 2026 | 39.65 | 39.77 | 39.18 | 39.25 | -1.91% | 2,954 |
| Jun 9, 2026 | 40.02 | 40.05 | 39.82 | 40.01 | -0.42% | 2,185 |
| Jun 8, 2026 | 40.30 | 40.30 | 40.08 | 40.18 | +0.78% | 2,888 |
| Jun 5, 2026 | 40.46 | 40.46 | 39.68 | 39.87 | -3.51% | 778 |
| Jun 4, 2026 | 40.87 | 41.36 | 40.87 | 41.32 | +0.77% | 961 |
| Jun 3, 2026 | 41.23 | 41.23 | 40.99 | 41.00 | -0.76% | 6,984 |
| Jun 2, 2026 | 41.17 | 41.32 | 41.17 | 41.32 | +2.30% | 914 |
| Jun 1, 2026 | 40.21 | 40.41 | 40.21 | 40.39 | +0.38% | 2,416 |
| May 29, 2026 | 39.96 | 40.23 | 39.94 | 40.23 | +0.29% | 2,224 |
| May 28, 2026 | 39.96 | 40.36 | 39.96 | 40.11 | +0.52% | 1,544 |
| May 27, 2026 | 39.76 | 39.95 | 39.67 | 39.91 | -0.31% | 3,637 |
| May 26, 2026 | 40.07 | 40.07 | 40.03 | 40.03 | +2.28% | 373 |
| May 22, 2026 | 39.09 | 39.14 | 39.09 | 39.14 | +1.21% | 648 |
| May 21, 2026 | 38.08 | 38.71 | 38.08 | 38.67 | +1.50% | 13,389 |
| May 20, 2026 | 38.27 | 38.27 | 38.06 | 38.10 | +2.24% | 6,053 |
| May 19, 2026 | 36.78 | 37.48 | 36.73 | 37.27 | -0.52% | 2,168 |
| May 18, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | -1.61% | 236 |
| May 15, 2026 | 38.06 | 38.08 | 38.00 | 38.08 | -2.55% | 878 |
| May 14, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | +0.55% | 157 |
| May 13, 2026 | 38.88 | 38.99 | 38.86 | 38.86 | +0.51% | 1,071 |
| May 12, 2026 | 38.50 | 38.66 | 38.23 | 38.66 | -0.74% | 1,109 |
| May 11, 2026 | 38.44 | 38.95 | 38.44 | 38.95 | +1.98% | 968 |
| May 8, 2026 | 38.01 | 38.19 | 38.01 | 38.19 | +1.57% | 1,732 |
| May 7, 2026 | 38.04 | 38.04 | 37.45 | 37.60 | -2.60% | 4,160 |
| May 6, 2026 | 38.33 | 38.62 | 38.22 | 38.61 | +1.91% | 2,922 |
| May 5, 2026 | 37.88 | 38.00 | 37.83 | 37.89 | +0.37% | 4,109 |
| May 4, 2026 | 37.78 | 37.78 | 37.73 | 37.75 | -0.31% | 1,066 |
| May 1, 2026 | 37.96 | 37.96 | 37.86 | 37.86 | +0.08% | 444 |
| Apr 30, 2026 | 37.44 | 37.87 | 37.44 | 37.83 | +0.85% | 4,347 |
| Apr 29, 2026 | 37.54 | 37.54 | 37.38 | 37.51 | +0.25% | 2,352 |
| Apr 28, 2026 | 37.46 | 37.46 | 37.40 | 37.42 | +0.38% | 734 |
| Apr 27, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | +0.20% | 327 |
| Apr 24, 2026 | 37.15 | 37.20 | 37.15 | 37.20 | -0.50% | 586 |
| Apr 23, 2026 | 37.37 | 37.39 | 37.33 | 37.39 | -0.26% | 1,429 |
| Apr 22, 2026 | 37.56 | 37.56 | 37.49 | 37.49 | -0.03% | 462 |
| Apr 21, 2026 | 37.66 | 37.66 | 37.46 | 37.50 | -0.06% | 5,833 |
| Apr 20, 2026 | 37.47 | 37.53 | 37.47 | 37.52 | +0.42% | 1,021 |
| Apr 17, 2026 | 37.37 | 37.37 | 37.35 | 37.36 | +0.76% | 2,004 |
| Apr 16, 2026 | 36.90 | 37.08 | 36.83 | 37.08 | +1.17% | 4,428 |
| Apr 15, 2026 | 36.50 | 36.69 | 36.50 | 36.65 | +0.65% | 1,127 |
| Apr 14, 2026 | 36.46 | 36.52 | 36.41 | 36.41 | +0.27% | 7,498 |
| Apr 13, 2026 | 35.83 | 36.32 | 35.83 | 36.32 | +1.61% | 952 |
| Apr 10, 2026 | 35.78 | 35.78 | 35.72 | 35.74 | -1.05% | 595 |
| Apr 9, 2026 | 36.13 | 36.16 | 36.12 | 36.12 | -0.61% | 890 |
| Apr 8, 2026 | 36.27 | 36.34 | 36.25 | 36.34 | +1.25% | 1,006 |
| Apr 7, 2026 | 35.85 | 35.89 | 35.81 | 35.89 | -0.23% | 1,356 |
| Apr 6, 2026 | 35.86 | 35.98 | 35.86 | 35.98 | +0.35% | 616 |
| Apr 2, 2026 | 35.96 | 35.96 | 35.73 | 35.85 | +0.23% | 1,883 |
| Apr 1, 2026 | 35.88 | 35.88 | 35.77 | 35.77 | +0.28% | 8,898 |
| Mar 31, 2026 | 35.37 | 35.67 | 35.37 | 35.67 | +1.45% | 1,595 |
| Mar 30, 2026 | 35.31 | 35.33 | 35.03 | 35.16 | +0.16% | 1,688 |
| Mar 27, 2026 | 35.35 | 35.39 | 35.04 | 35.10 | -0.93% | 2,745 |
| Mar 26, 2026 | 35.68 | 35.68 | 35.43 | 35.43 | -0.82% | 2,786 |
| Mar 25, 2026 | 35.74 | 35.76 | 35.72 | 35.72 | +0.67% | 1,650 |
| Mar 24, 2026 | 35.23 | 35.48 | 35.23 | 35.48 | +0.21% | 740 |
| Mar 23, 2026 | 35.44 | 35.54 | 35.41 | 35.41 | +0.80% | 780 |
| Mar 20, 2026 | 35.41 | 35.41 | 35.13 | 35.13 | -1.11% | 608 |
| Mar 19, 2026 | 35.49 | 35.53 | 35.49 | 35.53 | -0.26% | 549 |
| Mar 18, 2026 | 35.99 | 35.99 | 35.62 | 35.62 | -1.36% | 1,682 |
| Mar 17, 2026 | 36.26 | 36.26 | 36.11 | 36.11 | +0.35% | 350 |
| Mar 16, 2026 | 36.02 | 36.06 | 35.99 | 35.99 | +0.81% | 967 |
| Mar 13, 2026 | 35.78 | 35.78 | 35.70 | 35.70 | -0.08% | 308 |
| Mar 12, 2026 | 35.90 | 35.90 | 35.73 | 35.73 | -0.98% | 980 |
| Mar 11, 2026 | 36.14 | 36.14 | 36.01 | 36.08 | -0.24% | 1,550 |
| Mar 10, 2026 | 36.34 | 36.35 | 36.17 | 36.17 | -0.51% | 1,345 |
| Mar 9, 2026 | 35.84 | 36.40 | 35.84 | 36.35 | -0.08% | 1,455 |
| Mar 6, 2026 | 36.44 | 36.44 | 36.13 | 36.38 | -0.92% | 2,096 |
| Mar 5, 2026 | 36.74 | 36.74 | 36.59 | 36.72 | -0.88% | 1,148 |
| Mar 4, 2026 | 37.02 | 37.06 | 37.02 | 37.05 | +1.19% | 7,359 |
| Mar 3, 2026 | 36.56 | 36.72 | 36.23 | 36.61 | -1.89% | 2,107 |
| Mar 2, 2026 | 37.34 | 37.35 | 37.22 | 37.31 | +0.14% | 23,955 |
| Feb 27, 2026 | 37.10 | 37.26 | 37.10 | 37.26 | -0.38% | 1,085 |
| Feb 26, 2026 | 37.30 | 37.40 | 37.29 | 37.40 | +0.17% | 2,377 |
| Feb 25, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | +0.62% | 313 |
| Feb 24, 2026 | 37.02 | 37.11 | 37.02 | 37.11 | +0.71% | 286 |
| Feb 23, 2026 | 36.85 | 36.90 | 36.85 | 36.85 | -1.45% | 1,212 |
| Feb 20, 2026 | 37.36 | 37.39 | 37.36 | 37.39 | +0.36% | 208 |
| Feb 19, 2026 | 37.28 | 37.28 | 37.21 | 37.26 | -0.22% | 1,288 |
| Feb 18, 2026 | 37.23 | 37.34 | 37.23 | 37.34 | +0.62% | 393 |
| Feb 17, 2026 | 36.97 | 37.12 | 36.97 | 37.11 | +0.13% | 1,063 |
| Feb 13, 2026 | 37.09 | 37.09 | 36.97 | 37.06 | +0.80% | 1,912 |
| Feb 12, 2026 | 37.24 | 37.24 | 36.77 | 36.77 | -1.10% | 2,275 |
| Feb 11, 2026 | 37.15 | 37.18 | 36.99 | 37.18 | +0.30% | 5,182 |
| Feb 10, 2026 | 37.19 | 37.19 | 37.07 | 37.07 | -0.14% | 1,011 |
| Feb 9, 2026 | 36.91 | 37.22 | 36.91 | 37.12 | +0.20% | 4,737 |
| Feb 6, 2026 | 36.42 | 37.05 | 36.42 | 37.05 | +2.94% | 1,608 |
| Feb 5, 2026 | 36.11 | 36.14 | 35.98 | 35.99 | -1.20% | 1,467 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.01 | 36.43 | -1.52% | 2,254 |
| Feb 3, 2026 | 37.26 | 37.26 | 36.69 | 36.99 | -0.04% | 725 |
| Feb 2, 2026 | 36.97 | 37.17 | 36.97 | 37.01 | +0.32% | 2,041 |
| Jan 30, 2026 | 37.28 | 37.30 | 36.71 | 36.89 | -2.39% | 906 |
| Jan 29, 2026 | 38.13 | 38.13 | 37.43 | 37.79 | -0.42% | 1,744 |
| Jan 28, 2026 | 37.97 | 38.02 | 37.95 | 37.95 | +0.91% | 7,040 |
| Jan 27, 2026 | 37.58 | 37.61 | 37.58 | 37.61 | +0.20% | 734 |
| Jan 26, 2026 | 37.59 | 37.77 | 37.54 | 37.54 | -0.01% | 10,093 |
| Jan 23, 2026 | 37.73 | 37.73 | 37.52 | 37.54 | -1.22% | 1,878 |
| Jan 22, 2026 | 37.94 | 38.06 | 37.94 | 38.00 | +0.36% | 1,131 |
| Jan 21, 2026 | 37.42 | 37.89 | 37.39 | 37.87 | +2.05% | 3,574 |
| Jan 20, 2026 | 37.10 | 37.55 | 37.07 | 37.10 | -1.64% | 2,960 |
| Jan 16, 2026 | 37.83 | 37.86 | 37.66 | 37.72 | +0.02% | 1,631 |
| Jan 15, 2026 | 37.94 | 37.94 | 37.71 | 37.71 | +0.38% | 1,399 |
| Jan 14, 2026 | 37.50 | 37.65 | 37.50 | 37.57 | -0.39% | 1,205 |
| Jan 13, 2026 | 37.59 | 37.78 | 37.59 | 37.72 | +0.47% | 3,778 |
| Jan 12, 2026 | 37.19 | 37.54 | 37.19 | 37.54 | +0.23% | 2,755 |
| Jan 9, 2026 | 37.14 | 37.47 | 37.14 | 37.46 | +1.45% | 1,623 |
| Jan 8, 2026 | 36.83 | 36.93 | 36.83 | 36.92 | -0.73% | 1,777 |
| Jan 7, 2026 | 37.36 | 37.36 | 37.13 | 37.19 | -0.89% | 3,479 |
| Jan 6, 2026 | 37.17 | 37.53 | 37.17 | 37.53 | +1.76% | 1,115 |
| Jan 5, 2026 | 36.84 | 36.89 | 36.83 | 36.88 | +1.64% | 8,142 |
| Jan 2, 2026 | 35.89 | 36.29 | 35.89 | 36.29 | +1.72% | 34,741 |
| Dec 31, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | -1.06% | 37 |
| Dec 30, 2025 | 36.22 | 36.24 | 36.05 | 36.05 | -0.17% | 1,176 |
| Dec 29, 2025 | 36.06 | 36.12 | 36.06 | 36.12 | -0.33% | 740 |
| Dec 26, 2025 | 36.26 | 36.27 | 36.18 | 36.23 | -0.37% | 1,253 |
| Dec 24, 2025 | 36.28 | 36.39 | 36.28 | 36.37 | +0.35% | 851 |
| Dec 23, 2025 | 36.22 | 36.24 | 36.16 | 36.24 | -0.27% | 1,877 |
| Dec 22, 2025 | 36.39 | 36.39 | 36.32 | 36.34 | +1.01% | 1,940 |
| Dec 19, 2025 | 36.06 | 36.08 | 35.98 | 35.98 | +1.66% | 2,037 |
| Dec 18, 2025 | 35.56 | 35.56 | 35.39 | 35.39 | +1.06% | 1,737 |
| Dec 17, 2025 | 35.61 | 35.63 | 35.02 | 35.02 | -1.57% | 3,231 |
| Dec 16, 2025 | 35.45 | 35.58 | 35.40 | 35.58 | -0.23% | 1,978 |
| Dec 15, 2025 | 36.07 | 36.07 | 35.66 | 35.66 | -0.62% | 2,891 |
| Dec 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | -2.17% | 623 |
| Dec 11, 2025 | 36.40 | 36.68 | 36.40 | 36.68 | +0.23% | 518 |
| Dec 10, 2025 | 36.00 | 36.61 | 36.00 | 36.59 | +1.96% | 940 |
| Dec 9, 2025 | 35.85 | 35.99 | 35.84 | 35.89 | +0.09% | 10,936 |
| Dec 8, 2025 | 35.86 | 35.88 | 35.79 | 35.86 | -0.05% | 931 |
| Dec 5, 2025 | 36.00 | 36.03 | 35.88 | 35.88 | +0.47% | 4,294 |
| Dec 4, 2025 | 35.75 | 35.76 | 35.71 | 35.71 | +0.19% | 1,256 |
| Dec 3, 2025 | 35.38 | 35.64 | 35.35 | 35.64 | +1.09% | 2,162 |
| Dec 2, 2025 | 35.40 | 35.40 | 35.26 | 35.26 | +1.31% | 1,094 |
| Dec 1, 2025 | 34.78 | 34.87 | 34.75 | 34.80 | -0.77% | 1,125 |
| Nov 28, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | +1.30% | 61 |
| Nov 26, 2025 | 34.42 | 34.77 | 34.42 | 34.62 | +1.39% | 15,268 |
| Nov 25, 2025 | 33.27 | 34.14 | 33.27 | 34.14 | +1.24% | 2,485 |
| Nov 24, 2025 | 33.10 | 33.73 | 33.10 | 33.73 | +3.07% | 5,971 |
| Nov 21, 2025 | 32.18 | 32.90 | 32.11 | 32.72 | +0.69% | 3,570 |
| Nov 20, 2025 | 33.77 | 33.77 | 32.50 | 32.50 | -3.50% | 1,489 |
| Nov 19, 2025 | 33.85 | 33.85 | 33.47 | 33.68 | +0.25% | 2,307 |
| Nov 18, 2025 | 33.62 | 33.79 | 33.31 | 33.59 | -0.58% | 4,042 |
| Nov 17, 2025 | 34.30 | 34.30 | 33.53 | 33.79 | -1.59% | 3,140 |
| Nov 14, 2025 | 33.92 | 34.79 | 33.92 | 34.34 | +0.10% | 1,712 |
| Nov 13, 2025 | 34.21 | 34.30 | 34.19 | 34.30 | -3.53% | 1,291 |
| Nov 12, 2025 | 35.87 | 35.87 | 35.50 | 35.56 | -0.25% | 9,491 |
| Nov 11, 2025 | 35.74 | 35.74 | 35.56 | 35.64 | -0.75% | 1,001 |
| Nov 10, 2025 | 35.85 | 35.91 | 35.82 | 35.91 | +1.92% | 1,602 |
| Nov 7, 2025 | 34.58 | 35.24 | 34.21 | 35.24 | +0.49% | 861 |
| Nov 6, 2025 | 35.48 | 35.48 | 35.05 | 35.06 | -1.95% | 6,269 |
| Nov 5, 2025 | 35.64 | 35.89 | 35.62 | 35.76 | +1.28% | 1,584 |
| Nov 4, 2025 | 35.73 | 35.73 | 35.31 | 35.31 | -3.21% | 7,949 |
| Nov 3, 2025 | 36.54 | 36.56 | 36.30 | 36.48 | -0.29% | 5,081 |
| Oct 31, 2025 | 36.50 | 36.65 | 36.18 | 36.59 | +1.81% | 1,355 |
| Oct 30, 2025 | 36.50 | 36.50 | 35.94 | 35.94 | -1.69% | 1,385 |
Daily open, high, low, close and volume for First Trust Lunt U.S. Factor Rotation ETF (FCTR). Showing 249 trading days. Unadjusted prices.