First Trust New Construct... (FTCE)
AMEX: FTCE
· Real-Time Price · USD
22.80
0.03 (0.14%)
At close: Aug 19, 2025, 9:46 AM
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.78 | 0.04% | 777 |
| Aug 15, 2025 | 22.77 | 22.82 | 22.76 | 22.76 | 22.76 | 0.04% | 2,329 |
| Aug 14, 2025 | 22.69 | 22.76 | 22.60 | 22.75 | 22.75 | -0.18% | 6,100 |
| Aug 13, 2025 | 22.71 | 22.79 | 22.70 | 22.79 | 22.79 | 0.89% | 4,800 |
| Aug 12, 2025 | 22.55 | 22.59 | 22.55 | 22.59 | 22.59 | 0.80% | 714 |
| Aug 11, 2025 | 22.56 | 22.56 | 22.38 | 22.41 | 22.41 | -0.09% | 8,934 |
| Aug 8, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.43 | 0.31% | 1,442 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.27 | 22.36 | 22.36 | 0.09% | 7,940 |
| Aug 6, 2025 | 22.17 | 22.34 | 22.17 | 22.34 | 22.34 | 1.04% | 6,244 |
| Aug 5, 2025 | 22.37 | 22.37 | 22.11 | 22.11 | 22.11 | -1.07% | 9,242 |
| Aug 4, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 1.68% | 8,616 |
| Aug 1, 2025 | 22.06 | 22.06 | 21.95 | 21.98 | 21.98 | -1.30% | 623 |
| Jul 31, 2025 | 22.58 | 22.58 | 22.27 | 22.27 | 22.27 | -0.58% | 2,445 |
| Jul 30, 2025 | 22.53 | 22.53 | 22.35 | 22.40 | 22.40 | 0.00% | 2,822 |
| Jul 29, 2025 | 22.69 | 22.69 | 22.40 | 22.40 | 22.40 | -1.10% | 2,932 |
| Jul 28, 2025 | 22.68 | 22.68 | 22.63 | 22.65 | 22.65 | 0.04% | 2,940 |
| Jul 25, 2025 | 22.53 | 22.64 | 22.53 | 22.64 | 22.64 | 0.40% | 900 |
| Jul 24, 2025 | 22.60 | 22.61 | 22.55 | 22.55 | 22.55 | -0.35% | 2,631 |
| Jul 23, 2025 | 22.50 | 22.63 | 22.48 | 22.63 | 22.63 | 0.89% | 13,029 |
| Jul 22, 2025 | 22.47 | 22.47 | 22.40 | 22.43 | 22.43 | -0.40% | 3,820 |