FTGS Historical Prices
First Trust Growth Strength ETF · daily open, high, low, close & volume
Trading days
249
Period high
40.12
Period low
33.00
Period change
+7.39%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 37.97 | 38.45 | 37.92 | 38.34 | -0.05% | 111,098 |
| Oct 28, 2026 | 38.31 | 38.46 | 38.19 | 38.36 | +0.37% | 121,336 |
| Oct 27, 2026 | 38.12 | 38.27 | 37.94 | 38.22 | +0.68% | 132,577 |
| Oct 26, 2026 | 37.80 | 38.07 | 37.66 | 37.96 | +0.77% | 101,608 |
| Oct 23, 2026 | 37.84 | 37.93 | 37.51 | 37.67 | -1.05% | 86,434 |
| Oct 22, 2026 | 38.11 | 38.19 | 37.84 | 38.07 | -1.07% | 88,122 |
| Oct 21, 2026 | 38.41 | 38.60 | 38.32 | 38.48 | +0.24% | 98,361 |
| Oct 20, 2026 | 38.11 | 38.63 | 38.08 | 38.39 | +0.68% | 234,525 |
| Oct 19, 2026 | 38.16 | 38.32 | 37.97 | 38.13 | +0.37% | 111,946 |
| Oct 16, 2026 | 38.58 | 38.58 | 37.87 | 37.99 | -1.36% | 101,953 |
| Oct 15, 2026 | 37.99 | 38.53 | 37.99 | 38.52 | +1.20% | 182,393 |
| Oct 14, 2026 | 38.36 | 38.38 | 37.91 | 38.06 | -1.10% | 115,784 |
| Oct 13, 2026 | 38.52 | 38.56 | 38.30 | 38.48 | -0.35% | 113,382 |
| Oct 12, 2026 | 38.81 | 38.81 | 38.59 | 38.62 | -0.45% | 70,494 |
| Oct 9, 2026 | 38.65 | 38.80 | 38.57 | 38.79 | +0.94% | 105,810 |
| Oct 8, 2026 | 38.25 | 38.46 | 38.25 | 38.43 | -0.05% | 157,183 |
| Oct 7, 2026 | 38.52 | 38.55 | 38.33 | 38.45 | -0.80% | 115,415 |
| Oct 6, 2026 | 38.66 | 38.86 | 38.58 | 38.76 | +0.73% | 134,610 |
| Oct 5, 2026 | 38.25 | 38.54 | 38.21 | 38.48 | +0.92% | 120,633 |
| Oct 2, 2026 | 38.35 | 38.35 | 38.07 | 38.13 | -0.16% | 124,160 |
| Oct 1, 2026 | 38.08 | 38.30 | 37.96 | 38.19 | +0.71% | 101,741 |
| Sep 30, 2026 | 38.15 | 38.18 | 37.92 | 37.92 | -0.39% | 119,888 |
| Sep 29, 2026 | 38.19 | 38.19 | 37.84 | 38.07 | +0.13% | 374,755 |
| Sep 28, 2026 | 38.05 | 38.18 | 37.90 | 38.02 | -0.81% | 53,588 |
| Sep 25, 2026 | 38.23 | 38.39 | 38.12 | 38.33 | +0.48% | 183,125 |
| Sep 24, 2026 | 38.10 | 38.29 | 38.04 | 38.15 | -0.25% | 75,500 |
| Sep 23, 2026 | 38.46 | 38.46 | 38.18 | 38.25 | -0.65% | 456,077 |
| Sep 22, 2026 | 38.53 | 38.56 | 38.26 | 38.50 | +0.14% | 113,647 |
| Sep 21, 2026 | 38.15 | 38.50 | 37.99 | 38.44 | +1.43% | 73,343 |
| Sep 18, 2026 | 37.90 | 37.92 | 37.67 | 37.90 | +0.00% | 91,903 |
| Sep 17, 2026 | 38.16 | 38.16 | 37.77 | 37.90 | +0.66% | 90,513 |
| Sep 16, 2026 | 37.84 | 37.96 | 37.39 | 37.65 | -0.09% | 62,894 |
| Sep 15, 2026 | 37.96 | 37.96 | 37.61 | 37.68 | -0.78% | 68,820 |
| Sep 14, 2026 | 37.79 | 38.05 | 37.79 | 37.98 | -0.24% | 93,705 |
| Sep 11, 2026 | 38.04 | 38.11 | 37.85 | 38.07 | +0.37% | 87,268 |
| Sep 9, 2026 | 38.08 | 38.19 | 37.93 | 37.93 | -0.58% | 107,568 |
| Sep 8, 2026 | 38.42 | 38.42 | 38.14 | 38.15 | -1.35% | 125,827 |
| Sep 4, 2026 | 38.78 | 38.78 | 38.64 | 38.67 | -0.58% | 94,271 |
| Sep 3, 2026 | 38.82 | 38.93 | 38.65 | 38.90 | +0.95% | 88,457 |
| Sep 2, 2026 | 38.69 | 38.69 | 38.48 | 38.53 | -1.79% | 73,571 |
| Aug 31, 2026 | 39.25 | 39.28 | 39.08 | 39.24 | -0.62% | 69,412 |
| Aug 28, 2026 | 39.68 | 39.72 | 39.40 | 39.48 | -0.54% | 94,093 |
| Aug 27, 2026 | 39.78 | 39.78 | 39.61 | 39.70 | +0.07% | 52,011 |
| Aug 26, 2026 | 39.47 | 39.75 | 39.47 | 39.67 | +0.28% | 49,556 |
| Aug 25, 2026 | 39.60 | 39.61 | 39.38 | 39.56 | +0.33% | 58,431 |
| Aug 24, 2026 | 39.51 | 39.51 | 39.30 | 39.43 | -0.33% | 66,611 |
| Aug 21, 2026 | 39.43 | 39.60 | 39.39 | 39.56 | +0.79% | 127,355 |
| Aug 20, 2026 | 39.43 | 39.59 | 39.24 | 39.25 | -0.76% | 292,943 |
| Aug 19, 2026 | 39.64 | 39.77 | 39.48 | 39.55 | +0.48% | 159,129 |
| Aug 18, 2026 | 39.57 | 39.66 | 39.31 | 39.36 | -0.88% | 152,417 |
| Aug 17, 2026 | 39.93 | 39.95 | 39.68 | 39.71 | -0.52% | 159,890 |
| Aug 14, 2026 | 40.07 | 40.07 | 39.88 | 39.92 | -0.17% | 76,930 |
| Aug 13, 2026 | 39.95 | 40.03 | 39.80 | 39.99 | +0.20% | 88,716 |
| Aug 12, 2026 | 40.12 | 40.12 | 39.85 | 39.91 | +0.05% | 72,563 |
| Aug 11, 2026 | 40.05 | 40.10 | 39.83 | 39.89 | -0.23% | 73,779 |
| Aug 10, 2026 | 39.87 | 40.10 | 39.82 | 39.98 | +0.65% | 112,265 |
| Aug 7, 2026 | 39.69 | 39.76 | 39.49 | 39.72 | +0.73% | 46,112 |
| Aug 6, 2026 | 39.36 | 39.60 | 39.32 | 39.44 | -0.22% | 91,288 |
| Aug 5, 2026 | 39.87 | 39.87 | 39.46 | 39.52 | -0.06% | 97,620 |
| Aug 4, 2026 | 39.17 | 39.63 | 39.11 | 39.55 | +1.91% | 136,976 |
| Aug 3, 2026 | 38.54 | 38.87 | 38.52 | 38.81 | +1.35% | 195,490 |
| Jul 31, 2026 | 38.45 | 38.45 | 37.97 | 38.29 | +0.31% | 86,274 |
| Jul 30, 2026 | 38.09 | 38.18 | 37.68 | 38.17 | +0.98% | 79,340 |
| Jul 29, 2026 | 37.91 | 38.42 | 37.73 | 37.80 | -0.26% | 64,141 |
| Jul 28, 2026 | 37.69 | 38.03 | 37.51 | 37.90 | +0.38% | 77,345 |
| Jul 27, 2026 | 37.77 | 37.95 | 37.54 | 37.76 | +1.26% | 91,876 |
| Jul 24, 2026 | 37.31 | 37.59 | 37.22 | 37.29 | +0.02% | 70,228 |
| Jul 23, 2026 | 37.36 | 37.48 | 37.15 | 37.28 | -0.74% | 161,750 |
| Jul 22, 2026 | 37.64 | 37.81 | 37.51 | 37.56 | -0.54% | 111,315 |
| Jul 21, 2026 | 37.73 | 37.84 | 37.59 | 37.77 | +0.76% | 161,115 |
| Jul 20, 2026 | 37.62 | 37.73 | 37.48 | 37.48 | -0.03% | 109,871 |
| Jul 17, 2026 | 37.50 | 37.70 | 37.39 | 37.49 | -1.30% | 92,847 |
| Jul 16, 2026 | 37.77 | 38.02 | 37.75 | 37.98 | +0.51% | 118,657 |
| Jul 15, 2026 | 37.94 | 38.05 | 37.79 | 37.79 | -0.15% | 56,069 |
| Jul 14, 2026 | 37.71 | 38.65 | 37.71 | 37.85 | +0.05% | 107,006 |
| Jul 13, 2026 | 37.97 | 38.06 | 37.73 | 37.83 | -0.52% | 118,338 |
| Jul 10, 2026 | 38.27 | 38.27 | 37.94 | 38.03 | -0.03% | 82,054 |
| Jul 9, 2026 | 37.66 | 38.08 | 37.38 | 38.04 | +1.00% | 85,485 |
| Jul 8, 2026 | 37.79 | 37.79 | 37.34 | 37.66 | -1.02% | 92,056 |
| Jul 7, 2026 | 38.41 | 38.41 | 38.00 | 38.05 | -0.34% | 220,785 |
| Jul 6, 2026 | 37.81 | 38.22 | 37.81 | 38.18 | +1.03% | 139,174 |
| Jul 2, 2026 | 37.67 | 37.90 | 37.54 | 37.79 | +0.67% | 71,573 |
| Jul 1, 2026 | 37.18 | 37.77 | 37.18 | 37.54 | +1.45% | 185,304 |
| Jun 30, 2026 | 36.80 | 37.48 | 36.76 | 37.00 | +0.47% | 97,360 |
| Jun 29, 2026 | 36.98 | 37.19 | 36.81 | 36.83 | +0.24% | 146,038 |
| Jun 26, 2026 | 36.31 | 36.87 | 36.31 | 36.74 | +1.12% | 66,638 |
| Jun 25, 2026 | 36.72 | 36.93 | 36.31 | 36.34 | -0.76% | 113,737 |
| Jun 24, 2026 | 36.57 | 36.95 | 36.55 | 36.61 | +0.34% | 106,415 |
| Jun 23, 2026 | 36.70 | 36.73 | 36.45 | 36.49 | -0.71% | 257,981 |
| Jun 22, 2026 | 36.89 | 37.11 | 36.63 | 36.75 | -0.65% | 146,487 |
| Jun 18, 2026 | 37.22 | 37.22 | 36.88 | 36.99 | +0.41% | 79,976 |
| Jun 17, 2026 | 37.36 | 37.55 | 36.78 | 36.84 | -1.44% | 173,603 |
| Jun 16, 2026 | 37.56 | 37.62 | 37.35 | 37.38 | -0.37% | 163,261 |
| Jun 15, 2026 | 37.52 | 37.69 | 37.43 | 37.52 | +1.29% | 133,358 |
| Jun 12, 2026 | 37.08 | 37.14 | 36.77 | 37.04 | +0.50% | 69,939 |
| Jun 11, 2026 | 36.45 | 36.96 | 36.28 | 36.86 | +1.36% | 76,546 |
| Jun 10, 2026 | 36.74 | 37.01 | 36.31 | 36.36 | -1.44% | 79,320 |
| Jun 9, 2026 | 36.94 | 37.18 | 36.16 | 36.90 | +0.29% | 317,538 |
| Jun 8, 2026 | 36.92 | 37.05 | 36.76 | 36.79 | +0.23% | 72,169 |
| Jun 5, 2026 | 37.28 | 37.29 | 36.57 | 36.71 | -1.71% | 67,415 |
| Jun 4, 2026 | 37.23 | 37.55 | 37.22 | 37.34 | +0.40% | 140,601 |
| Jun 3, 2026 | 37.22 | 37.27 | 37.07 | 37.20 | -0.75% | 74,386 |
| Jun 2, 2026 | 37.59 | 37.67 | 37.23 | 37.47 | -0.93% | 99,569 |
| Jun 1, 2026 | 37.57 | 37.92 | 37.45 | 37.83 | +1.00% | 77,110 |
| May 29, 2026 | 37.20 | 37.50 | 37.20 | 37.45 | +1.19% | 49,594 |
| May 28, 2026 | 36.66 | 37.08 | 36.58 | 37.01 | +0.76% | 77,177 |
| May 27, 2026 | 36.87 | 37.07 | 36.72 | 36.73 | -0.68% | 58,528 |
| May 26, 2026 | 36.99 | 37.07 | 36.83 | 36.98 | +0.71% | 77,742 |
| May 22, 2026 | 36.70 | 36.88 | 36.59 | 36.72 | +0.69% | 113,469 |
| May 21, 2026 | 36.20 | 36.48 | 36.13 | 36.47 | +0.07% | 78,623 |
| May 20, 2026 | 36.04 | 36.45 | 35.90 | 36.44 | +1.19% | 103,040 |
| May 19, 2026 | 36.26 | 36.34 | 36.01 | 36.01 | -0.91% | 104,361 |
| May 18, 2026 | 36.12 | 36.47 | 36.07 | 36.34 | +0.64% | 60,059 |
| May 15, 2026 | 36.15 | 36.28 | 36.02 | 36.11 | -0.47% | 146,374 |
| May 14, 2026 | 36.04 | 36.36 | 35.93 | 36.28 | +0.92% | 63,284 |
| May 13, 2026 | 36.08 | 36.08 | 35.84 | 35.95 | -0.64% | 72,641 |
| May 12, 2026 | 36.00 | 36.19 | 35.81 | 36.18 | +0.47% | 77,477 |
| May 11, 2026 | 36.07 | 36.21 | 34.68 | 36.01 | -0.35% | 107,626 |
| May 8, 2026 | 36.13 | 36.25 | 35.98 | 36.13 | +0.37% | 90,620 |
| May 7, 2026 | 36.28 | 36.47 | 35.98 | 36.00 | -0.48% | 74,985 |
| May 6, 2026 | 36.14 | 36.23 | 35.90 | 36.17 | +0.67% | 121,119 |
| May 5, 2026 | 36.17 | 36.95 | 35.84 | 35.93 | -0.08% | 72,052 |
| May 4, 2026 | 35.96 | 36.29 | 35.85 | 35.96 | -0.14% | 88,760 |
| May 1, 2026 | 36.24 | 36.72 | 36.00 | 36.01 | -0.14% | 102,984 |
| Apr 30, 2026 | 35.81 | 36.12 | 35.64 | 36.06 | +0.73% | 77,186 |
| Apr 29, 2026 | 35.92 | 35.92 | 35.60 | 35.80 | -0.39% | 64,606 |
| Apr 28, 2026 | 36.23 | 36.35 | 35.90 | 35.94 | -1.15% | 96,683 |
| Apr 27, 2026 | 36.21 | 36.46 | 36.21 | 36.36 | +0.05% | 107,304 |
| Apr 24, 2026 | 36.22 | 36.37 | 36.00 | 36.34 | +0.53% | 198,009 |
| Apr 23, 2026 | 36.53 | 36.53 | 35.81 | 36.15 | -1.62% | 75,873 |
| Apr 22, 2026 | 36.84 | 36.92 | 36.65 | 36.75 | +0.51% | 50,763 |
| Apr 21, 2026 | 36.90 | 37.04 | 36.53 | 36.56 | -0.63% | 144,579 |
| Apr 20, 2026 | 36.65 | 36.84 | 36.59 | 36.79 | +0.14% | 91,558 |
| Apr 17, 2026 | 36.43 | 36.87 | 36.43 | 36.74 | +1.18% | 71,300 |
| Apr 16, 2026 | 36.34 | 36.42 | 36.17 | 36.31 | +0.36% | 104,780 |
| Apr 15, 2026 | 35.91 | 36.22 | 35.88 | 36.18 | +1.06% | 86,720 |
| Apr 14, 2026 | 35.61 | 35.85 | 35.55 | 35.80 | +0.89% | 103,500 |
| Apr 13, 2026 | 34.98 | 35.50 | 34.96 | 35.48 | +1.35% | 87,420 |
| Apr 10, 2026 | 35.35 | 35.35 | 34.94 | 35.01 | -1.01% | 67,061 |
| Apr 9, 2026 | 35.38 | 35.43 | 35.06 | 35.37 | -0.25% | 116,422 |
| Apr 8, 2026 | 35.51 | 35.60 | 35.28 | 35.46 | +2.66% | 98,232 |
| Apr 7, 2026 | 34.48 | 34.57 | 34.23 | 34.54 | -0.26% | 160,858 |
| Apr 6, 2026 | 34.41 | 34.66 | 34.41 | 34.63 | +0.75% | 160,992 |
| Apr 2, 2026 | 33.77 | 34.71 | 33.77 | 34.37 | +0.27% | 100,159 |
| Apr 1, 2026 | 34.19 | 34.50 | 34.09 | 34.28 | +0.69% | 225,042 |
| Mar 31, 2026 | 33.50 | 34.09 | 33.45 | 34.05 | +2.76% | 163,247 |
| Mar 30, 2026 | 33.48 | 33.58 | 33.00 | 33.13 | +0.06% | 404,446 |
| Mar 27, 2026 | 33.53 | 33.55 | 33.09 | 33.11 | -1.96% | 124,247 |
| Mar 26, 2026 | 34.13 | 34.42 | 33.72 | 33.77 | -1.80% | 86,085 |
| Mar 25, 2026 | 34.49 | 34.65 | 34.14 | 34.39 | +0.51% | 98,500 |
| Mar 24, 2026 | 34.35 | 34.49 | 34.08 | 34.22 | -0.90% | 95,028 |
| Mar 23, 2026 | 34.53 | 34.91 | 34.46 | 34.52 | +1.37% | 59,816 |
| Mar 20, 2026 | 34.41 | 34.41 | 33.87 | 34.06 | -1.32% | 155,620 |
| Mar 19, 2026 | 34.19 | 34.67 | 34.19 | 34.52 | -0.12% | 184,908 |
| Mar 18, 2026 | 34.83 | 34.98 | 34.56 | 34.56 | -1.38% | 49,412 |
| Mar 17, 2026 | 35.09 | 35.45 | 35.04 | 35.04 | +0.24% | 466,972 |
| Mar 16, 2026 | 34.84 | 35.19 | 34.84 | 34.95 | +1.00% | 134,925 |
| Mar 13, 2026 | 34.81 | 35.02 | 34.52 | 34.61 | -0.06% | 207,352 |
| Mar 12, 2026 | 34.88 | 35.06 | 34.63 | 34.63 | -1.91% | 179,052 |
| Mar 11, 2026 | 35.58 | 35.58 | 35.10 | 35.30 | -0.51% | 61,453 |
| Mar 10, 2026 | 35.74 | 35.94 | 35.38 | 35.49 | -0.86% | 93,476 |
| Mar 9, 2026 | 35.24 | 35.87 | 34.91 | 35.79 | +0.62% | 210,029 |
| Mar 6, 2026 | 35.41 | 35.69 | 35.27 | 35.58 | -0.90% | 97,653 |
| Mar 5, 2026 | 36.01 | 36.23 | 35.66 | 35.90 | -0.37% | 281,200 |
| Mar 4, 2026 | 35.89 | 36.10 | 35.63 | 36.03 | +1.05% | 147,247 |
| Mar 3, 2026 | 35.44 | 35.84 | 35.05 | 35.66 | -0.94% | 302,328 |
| Mar 2, 2026 | 35.71 | 36.17 | 35.70 | 36.00 | -0.14% | 91,851 |
| Feb 27, 2026 | 35.76 | 36.06 | 35.65 | 36.05 | +0.17% | 87,774 |
| Feb 26, 2026 | 35.79 | 36.07 | 35.67 | 35.99 | +0.22% | 92,861 |
| Feb 25, 2026 | 35.57 | 35.94 | 35.57 | 35.91 | +1.48% | 89,502 |
| Feb 24, 2026 | 35.16 | 35.46 | 35.02 | 35.38 | +0.70% | 82,751 |
| Feb 23, 2026 | 35.62 | 35.62 | 35.01 | 35.14 | -1.49% | 129,246 |
| Feb 20, 2026 | 35.53 | 35.85 | 35.46 | 35.67 | +0.11% | 77,759 |
| Feb 19, 2026 | 35.64 | 35.67 | 35.38 | 35.63 | -0.13% | 293,036 |
| Feb 18, 2026 | 35.41 | 35.84 | 35.41 | 35.68 | +1.35% | 173,629 |
| Feb 17, 2026 | 35.18 | 35.36 | 34.90 | 35.21 | -0.11% | 134,089 |
| Feb 13, 2026 | 34.92 | 35.48 | 34.92 | 35.24 | +1.04% | 137,895 |
| Feb 12, 2026 | 35.63 | 35.65 | 34.81 | 34.88 | -2.06% | 253,155 |
| Feb 11, 2026 | 35.85 | 35.85 | 35.25 | 35.62 | -0.04% | 154,090 |
| Feb 10, 2026 | 35.86 | 36.01 | 35.59 | 35.63 | -0.73% | 127,843 |
| Feb 9, 2026 | 35.69 | 36.00 | 35.63 | 35.89 | +0.77% | 133,304 |
| Feb 6, 2026 | 35.12 | 35.63 | 35.12 | 35.62 | +2.53% | 191,288 |
| Feb 5, 2026 | 35.00 | 35.26 | 34.69 | 34.74 | -1.53% | 188,693 |
| Feb 4, 2026 | 35.40 | 35.47 | 35.02 | 35.28 | -0.87% | 249,775 |
| Feb 3, 2026 | 36.07 | 36.07 | 35.26 | 35.59 | -1.30% | 133,585 |
| Feb 2, 2026 | 35.91 | 36.20 | 35.84 | 36.06 | +0.62% | 82,848 |
| Jan 30, 2026 | 36.10 | 36.24 | 35.73 | 35.84 | -1.51% | 118,608 |
| Jan 29, 2026 | 36.61 | 36.61 | 35.95 | 36.39 | +0.05% | 198,184 |
| Jan 28, 2026 | 36.57 | 36.57 | 36.34 | 36.37 | -0.30% | 99,522 |
| Jan 27, 2026 | 36.63 | 36.63 | 36.32 | 36.48 | -0.22% | 113,111 |
| Jan 26, 2026 | 36.59 | 36.71 | 36.52 | 36.56 | +0.21% | 132,161 |
| Jan 23, 2026 | 36.51 | 36.65 | 36.40 | 36.48 | +0.07% | 117,919 |
| Jan 22, 2026 | 36.41 | 36.55 | 36.30 | 36.46 | +0.69% | 200,499 |
| Jan 21, 2026 | 35.90 | 36.36 | 35.85 | 36.21 | +1.26% | 910,143 |
| Jan 20, 2026 | 35.76 | 36.03 | 35.65 | 35.76 | -1.23% | 262,664 |
| Jan 16, 2026 | 36.40 | 36.40 | 36.09 | 36.21 | -0.23% | 194,141 |
| Jan 15, 2026 | 36.36 | 36.50 | 36.23 | 36.29 | +0.25% | 162,284 |
| Jan 14, 2026 | 36.33 | 36.33 | 35.89 | 36.20 | -0.50% | 119,648 |
| Jan 13, 2026 | 36.50 | 36.50 | 36.24 | 36.38 | -0.24% | 149,751 |
| Jan 12, 2026 | 36.20 | 36.48 | 36.17 | 36.47 | +0.40% | 109,632 |
| Jan 9, 2026 | 36.19 | 36.40 | 36.09 | 36.32 | +0.68% | 181,658 |
| Jan 8, 2026 | 36.03 | 36.20 | 36.02 | 36.08 | -0.25% | 208,449 |
| Jan 7, 2026 | 36.38 | 36.44 | 36.12 | 36.17 | -0.36% | 378,737 |
| Jan 6, 2026 | 35.92 | 36.36 | 35.90 | 36.30 | +1.20% | 371,501 |
| Jan 5, 2026 | 35.50 | 36.10 | 35.50 | 35.87 | +1.58% | 450,819 |
| Jan 2, 2026 | 35.48 | 35.48 | 35.12 | 35.31 | -0.11% | 110,872 |
| Dec 31, 2025 | 35.62 | 35.65 | 35.30 | 35.35 | -0.96% | 75,796 |
| Dec 30, 2025 | 35.71 | 35.81 | 35.65 | 35.69 | -0.15% | 72,444 |
| Dec 29, 2025 | 35.76 | 35.84 | 35.64 | 35.75 | -0.53% | 94,365 |
| Dec 26, 2025 | 35.98 | 35.99 | 35.83 | 35.94 | +0.05% | 38,410 |
| Dec 24, 2025 | 35.82 | 35.95 | 35.78 | 35.92 | +0.39% | 43,091 |
| Dec 23, 2025 | 35.72 | 35.82 | 35.61 | 35.78 | -0.08% | 70,230 |
| Dec 22, 2025 | 35.75 | 35.87 | 35.71 | 35.81 | +0.79% | 78,431 |
| Dec 19, 2025 | 35.33 | 35.64 | 35.28 | 35.53 | +0.93% | 76,508 |
| Dec 18, 2025 | 35.35 | 35.47 | 35.11 | 35.20 | +0.33% | 84,307 |
| Dec 17, 2025 | 35.36 | 35.54 | 35.05 | 35.09 | -0.55% | 229,710 |
| Dec 16, 2025 | 35.36 | 35.37 | 35.08 | 35.28 | -0.34% | 68,302 |
| Dec 15, 2025 | 35.74 | 35.74 | 35.28 | 35.40 | -0.48% | 149,940 |
| Dec 12, 2025 | 35.97 | 35.97 | 35.44 | 35.57 | -1.12% | 72,635 |
| Dec 11, 2025 | 35.74 | 36.05 | 35.72 | 35.97 | +0.68% | 72,837 |
| Dec 10, 2025 | 35.51 | 35.87 | 35.44 | 35.73 | +0.66% | 83,228 |
| Dec 9, 2025 | 35.40 | 35.63 | 35.36 | 35.49 | +0.24% | 87,634 |
| Dec 8, 2025 | 35.75 | 35.75 | 35.37 | 35.41 | -0.76% | 87,581 |
| Dec 5, 2025 | 35.52 | 35.86 | 35.52 | 35.68 | +0.48% | 71,928 |
| Dec 4, 2025 | 35.44 | 35.60 | 35.38 | 35.51 | +0.32% | 181,173 |
| Dec 3, 2025 | 35.15 | 35.44 | 35.13 | 35.40 | +0.66% | 64,318 |
| Dec 2, 2025 | 35.21 | 35.29 | 35.07 | 35.16 | +0.40% | 220,731 |
| Dec 1, 2025 | 34.94 | 35.23 | 34.89 | 35.03 | -0.33% | 125,438 |
| Nov 28, 2025 | 35.03 | 35.22 | 34.98 | 35.14 | +0.59% | 31,010 |
| Nov 26, 2025 | 34.83 | 35.03 | 34.76 | 34.94 | +0.58% | 106,406 |
| Nov 25, 2025 | 34.35 | 34.77 | 34.20 | 34.74 | +1.29% | 72,610 |
| Nov 24, 2025 | 34.19 | 34.35 | 34.05 | 34.29 | +0.62% | 135,194 |
| Nov 21, 2025 | 33.78 | 34.26 | 33.61 | 34.08 | +1.16% | 161,165 |
| Nov 20, 2025 | 34.67 | 34.85 | 33.63 | 33.69 | -1.36% | 157,596 |
| Nov 19, 2025 | 34.19 | 34.30 | 34.01 | 34.15 | +0.08% | 94,618 |
| Nov 18, 2025 | 34.12 | 34.31 | 33.92 | 34.12 | -0.25% | 93,274 |
| Nov 17, 2025 | 34.64 | 34.77 | 34.06 | 34.21 | -1.53% | 84,611 |
| Nov 14, 2025 | 34.61 | 35.08 | 34.58 | 34.74 | -0.39% | 140,042 |
| Nov 13, 2025 | 35.26 | 35.38 | 34.83 | 34.88 | -1.46% | 95,857 |
| Nov 12, 2025 | 35.54 | 35.55 | 35.38 | 35.39 | +0.02% | 58,966 |
| Nov 11, 2025 | 35.30 | 35.48 | 35.17 | 35.39 | +0.24% | 117,382 |
| Nov 10, 2025 | 35.32 | 35.35 | 34.95 | 35.30 | +1.06% | 88,211 |
| Nov 7, 2025 | 34.85 | 34.99 | 34.43 | 34.93 | +0.18% | 169,672 |
| Nov 6, 2025 | 35.16 | 35.16 | 34.67 | 34.87 | -1.03% | 707,439 |
| Nov 5, 2025 | 35.13 | 35.34 | 35.07 | 35.23 | -0.21% | 93,819 |
| Nov 4, 2025 | 35.42 | 35.50 | 35.24 | 35.30 | -1.16% | 97,243 |
| Nov 3, 2025 | 35.70 | 35.74 | 35.26 | 35.72 | +0.25% | 189,103 |
| Oct 31, 2025 | 35.63 | 35.71 | 35.41 | 35.63 | -0.22% | 92,859 |
| Oct 30, 2025 | 35.75 | 36.06 | 35.67 | 35.70 | -0.85% | 120,867 |
Daily open, high, low, close and volume for First Trust Growth Strength ETF (FTGS). Showing 249 trading days. Unadjusted prices.