First Trust New Construct... (FTCE)
AMEX: FTCE
· Real-Time Price · USD
23.31
0.01 (0.06%)
At close: Sep 10, 2025, 3:59 PM
23.32
0.04%
After-hours: Sep 10, 2025, 06:00 PM EDT
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.23 | 23.30 | 23.20 | 23.30 | 23.30 | 0.34% | 5,617 |
| Sep 8, 2025 | 23.15 | 23.22 | 23.13 | 23.22 | 23.22 | 0.96% | 3,800 |
| Sep 5, 2025 | 22.97 | 23.00 | 22.84 | 23.00 | 23.00 | -0.04% | 1,402 |
| Sep 4, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 23.01 | 0.70% | 2,300 |
| Sep 3, 2025 | 22.85 | 22.86 | 22.78 | 22.85 | 22.85 | 0.00% | 2,941 |
| Sep 2, 2025 | 22.70 | 22.85 | 22.66 | 22.85 | 22.85 | -0.35% | 1,600 |
| Aug 29, 2025 | 23.02 | 23.02 | 22.91 | 22.93 | 22.93 | -0.65% | 1,600 |
| Aug 28, 2025 | 22.98 | 23.08 | 22.98 | 23.08 | 23.08 | 0.61% | 5,200 |
| Aug 27, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.94 | 0.09% | 1,700 |
| Aug 26, 2025 | 22.84 | 22.93 | 22.83 | 22.92 | 22.92 | 0.75% | 12,014 |
| Aug 25, 2025 | 22.82 | 22.86 | 22.75 | 22.75 | 22.75 | -0.52% | 3,300 |
| Aug 22, 2025 | 22.85 | 22.91 | 22.85 | 22.87 | 22.87 | 1.55% | 4,800 |
| Aug 21, 2025 | 22.49 | 22.54 | 22.45 | 22.52 | 22.52 | -0.31% | 7,418 |
| Aug 20, 2025 | 22.57 | 22.59 | 22.35 | 22.59 | 22.59 | -0.09% | 2,800 |
| Aug 19, 2025 | 22.81 | 22.83 | 22.61 | 22.61 | 22.61 | -0.70% | 2,445 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.77 | 0.04% | 800 |
| 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 |