Get the Stockscreener App
27.83
0.96%
0.2641
After Hours:
27.82
-0.0068
-0.02%
First Trust New Constructs Core Earnings Leaders Etf Stock (FTCE) Price History
The historical daily chart and data for First Trust New Constructs Core Earnings Leaders Etf stock (FTCE), show that the latest closing stock price as of September 03, 2026, is $27.83.
- First Trust New Constructs Core Earnings Leaders Etf all-time high stock price is $28.55, occurred on June 02, 2026.
- The lowest First Trust New Constructs Core Earnings Leaders Etf stock price recorded was $17.26 on April 07, 2025. Since then, First Trust New Constructs Core Earnings Leaders Etf's stock price has risen over 61.22% to $27.83 now.
- The 52-week high stock price for FTCE is $28.55, representing a 2.60% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for FTCE is $22.66, indicating a -18.57% decrease from the current share price, occurred on September 02, 2025.
The table below shows more information about FTCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2026 | $27.86 | $27.71 | $0.15 | 3,181.0 | +0.96% |
| Sep 02, 2026 | $27.57 | $27.54 | $0.025 | 6,414.0 | +0.24% |
| Sep 01, 2026 | $27.76 | $27.50 | $0.262 | 10,865.0 | -1.37% |
| Aug 31, 2026 | $27.91 | $27.79 | $0.12 | 16,976.0 | -0.05% |
| Aug 28, 2026 | $27.96 | $27.70 | $0.265 | 4,114.0 | -0.49% |
| Aug 27, 2026 | $28.03 | $27.91 | $0.12 | 2,818.0 | +0.64% |
| Aug 26, 2026 | $27.88 | $27.75 | $0.13 | 3,243.0 | -0.10% |
| Aug 25, 2026 | $27.88 | $27.85 | $0.03 | 3,202.0 | +0.42% |
| Aug 24, 2026 | $27.78 | $27.67 | $0.11 | 13,735.0 | -0.49% |
| Aug 21, 2026 | $27.91 | $27.84 | $0.0701 | 4,799.0 | +0.76% |
| Aug 20, 2026 | $27.93 | $27.69 | $0.24 | 8,020.0 | -0.59% |
| Aug 19, 2026 | $27.89 | $27.85 | $0.0366 | 427.0 | +0.74% |
| Aug 18, 2026 | $27.72 | $27.65 | $0.0707 | 721.0 | -0.86% |
| Aug 17, 2026 | $28.06 | $27.89 | $0.175 | 2,672.0 | -0.83% |
| Aug 14, 2026 | $28.15 | $28.07 | $0.08 | 5,504.0 | +0.11% |
| Aug 13, 2026 | $28.15 | $28.04 | $0.11 | 3,528.0 | +0.65% |
| Aug 12, 2026 | $27.93 | $27.89 | $0.04 | 3,146.0 | +0.43% |
| Aug 11, 2026 | $27.84 | $27.76 | $0.075 | 4,865.0 | +0.21% |
| Aug 10, 2026 | $27.81 | $27.73 | $0.0802 | 1,475.0 | -0.07% |
| Aug 07, 2026 | $27.77 | $27.61 | $0.16 | 4,065.0 | +0.85% |
| Aug 06, 2026 | $27.57 | $27.39 | $0.1801 | 10,143.0 | -0.67% |
| Aug 05, 2026 | $27.79 | $27.70 | $0.09 | 5,202.0 | +0.07% |
First Trust New Constructs Core Earnings Leaders Etf Stock (FTCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust New Constructs Core Earnings Leaders Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust New Constructs Core Earnings Leaders Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust New Constructs Core Earnings Leaders Etf Stock (FTCE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $27.86 | $27.50 | $0.362 | 23,641.0 | -0.19% |
| Aug, 2026 | $28.15 | $27.11 | $1.04 | 104,858.0 | +2.76% |
| Jul, 2026 | $27.66 | $26.63 | $1.03 | 135,314.0 | +0.18% |
| Jun, 2026 | $28.55 | $26.61 | $1.95 | 232,908.0 | -4.48% |
| May, 2026 | $28.35 | $25.66 | $2.69 | 253,210.0 | +10.92% |
| Apr, 2026 | $25.56 | $23.52 | $2.04 | 282,242.0 | +8.12% |
| Mar, 2026 | $24.95 | $23.03 | $1.92 | 410,198.0 | -5.04% |
| Feb, 2026 | $25.57 | $24.37 | $1.20 | 327,487.0 | -1.89% |
| Jan, 2026 | $25.89 | $24.91 | $0.985 | 318,522.0 | +1.87% |
First Trust New Constructs Core Earnings Leaders Etf Stock (FTCE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.18 | $24.58 | $0.6033 | 274,077.0 | +1.52% |
| Nov, 2025 | $25.10 | $23.75 | $1.35 | 207,217.0 | -0.02% |
| Oct, 2025 | $25.09 | $23.81 | $1.28 | 188,493.0 | +0.58% |
| Sep, 2025 | $24.60 | $22.66 | $1.94 | 100,011.0 | +7.28% |
| Aug, 2025 | $23.08 | $21.95 | $1.13 | 98,766.0 | +2.93% |
| Jul, 2025 | $22.69 | $22.02 | $0.67 | 110,127.0 | +0.60% |
| Jun, 2025 | $22.14 | $20.70 | $1.44 | 90,803.0 | +6.34% |
| May, 2025 | $20.97 | $19.65 | $1.32 | 69,804.0 | +5.69% |
| Apr, 2025 | $20.05 | $17.26 | $2.79 | 59,360.0 | -1.17% |
| Mar, 2025 | $21.02 | $19.58 | $1.44 | 73,549.0 | -4.85% |
| Feb, 2025 | $21.43 | $20.44 | $0.99 | 65,672.0 | +1.78% |
| Jan, 2025 | $20.86 | $19.70 | $1.16 | 43,160.0 | +3.12% |
First Trust New Constructs Core Earnings Leaders Etf Stock (FTCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.96 | $19.78 | $1.18 | 82,699.0 | -3.77% |
| Nov, 2024 | $20.87 | $19.81 | $1.06 | 140,630.0 | +4.96% |
| Oct, 2024 | $20.74 | $19.85 | $0.89 | 2,029,054.0 | +0.00% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):