First Trust Growth Streng... (FTGS)
28.91
0.07 (0.24%)
At close: Apr 15, 2025, 3:59 PM
29.14
0.81%
After-hours: Apr 15, 2025, 06:26 PM EDT
First Trust Growth Strength UCITS ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.61 | 28.61 | 28.84 | 28.84 | 0.87% | 217,737 |
| Apr 11, 2025 | 28.05 | 28.05 | 29.41 | 29.41 | 27.93 | 27.93 | 28.59 | 28.59 | 1.49% | 334,800 |
| Apr 10, 2025 | 28.65 | 28.65 | 28.68 | 28.68 | 27.39 | 27.39 | 28.17 | 28.17 | -3.16% | 228,100 |
| Apr 9, 2025 | 26.44 | 26.44 | 29.26 | 29.26 | 26.41 | 26.41 | 29.09 | 29.09 | 9.28% | 257,330 |
| Apr 8, 2025 | 27.75 | 27.75 | 27.95 | 27.95 | 26.24 | 26.24 | 26.62 | 26.62 | -1.15% | 411,000 |
| Apr 7, 2025 | 26.16 | 26.16 | 27.66 | 27.66 | 25.74 | 25.74 | 26.93 | 26.93 | -0.15% | 402,437 |
| Apr 4, 2025 | 27.79 | 27.79 | 27.93 | 27.93 | 26.96 | 26.96 | 26.97 | 26.97 | -5.93% | 469,522 |
| Apr 3, 2025 | 28.92 | 28.92 | 29.28 | 29.28 | 28.63 | 28.63 | 28.67 | 28.67 | -5.03% | 368,700 |
| Apr 2, 2025 | 29.48 | 29.48 | 30.33 | 30.33 | 29.48 | 29.48 | 30.19 | 30.19 | 1.14% | 124,500 |
| Apr 1, 2025 | 29.61 | 29.61 | 29.95 | 29.95 | 29.45 | 29.45 | 29.85 | 29.85 | 0.34% | 238,027 |
| Mar 31, 2025 | 29.31 | 29.31 | 29.81 | 29.81 | 29.04 | 29.04 | 29.75 | 29.75 | 0.47% | 155,000 |
| Mar 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.48 | 29.48 | 29.61 | 29.61 | -1.82% | 1,014,225 |
| Mar 27, 2025 | 30.30 | 30.30 | 30.37 | 30.37 | 30.02 | 30.02 | 30.16 | 30.16 | -0.56% | 109,600 |
| Mar 26, 2025 | 30.72 | 30.70 | 30.76 | 30.74 | 30.24 | 30.22 | 30.33 | 30.31 | -1.21% | 107,800 |
| Mar 25, 2025 | 30.62 | 30.59 | 30.74 | 30.71 | 30.54 | 30.51 | 30.70 | 30.67 | 0.62% | 85,500 |
| Mar 24, 2025 | 30.23 | 30.21 | 30.60 | 30.58 | 30.23 | 30.21 | 30.51 | 30.49 | 1.97% | 202,800 |
| Mar 21, 2025 | 29.63 | 29.61 | 29.95 | 29.93 | 29.56 | 29.54 | 29.92 | 29.90 | 0.00% | 137,339 |
| Mar 20, 2025 | 29.91 | 29.89 | 30.25 | 30.23 | 29.86 | 29.84 | 29.92 | 29.90 | -0.73% | 137,500 |
| Mar 19, 2025 | 29.78 | 29.76 | 30.31 | 30.29 | 29.72 | 29.70 | 30.14 | 30.12 | 1.62% | 116,923 |
| Mar 18, 2025 | 29.91 | 29.89 | 29.91 | 29.89 | 29.50 | 29.48 | 29.66 | 29.64 | -1.23% | 197,514 |
| Mar 17, 2025 | 29.60 | 29.58 | 30.15 | 30.13 | 29.60 | 29.58 | 30.03 | 30.01 | 1.45% | 122,300 |
| Mar 14, 2025 | 29.24 | 29.22 | 29.60 | 29.58 | 29.21 | 29.19 | 29.60 | 29.58 | 2.53% | 534,100 |
| Mar 13, 2025 | 29.32 | 29.30 | 29.32 | 29.30 | 28.79 | 28.77 | 28.87 | 28.85 | -1.87% | 118,932 |
| Mar 12, 2025 | 29.61 | 29.59 | 29.62 | 29.60 | 29.17 | 29.15 | 29.42 | 29.40 | 0.79% | 150,018 |
| Mar 11, 2025 | 29.40 | 29.38 | 29.54 | 29.52 | 29.02 | 29.00 | 29.19 | 29.17 | -0.48% | 246,538 |
| Mar 10, 2025 | 29.67 | 29.65 | 29.85 | 29.83 | 29.14 | 29.12 | 29.33 | 29.31 | -2.72% | 258,800 |
| Mar 7, 2025 | 29.91 | 29.89 | 30.19 | 30.17 | 29.48 | 29.46 | 30.15 | 30.13 | 0.50% | 168,541 |
| Mar 6, 2025 | 30.27 | 30.25 | 30.47 | 30.45 | 29.86 | 29.84 | 30.00 | 29.98 | -2.28% | 231,931 |
| Mar 5, 2025 | 30.40 | 30.37 | 30.74 | 30.71 | 30.15 | 30.12 | 30.70 | 30.67 | 1.12% | 378,500 |
| Mar 4, 2025 | 30.53 | 30.51 | 30.79 | 30.77 | 29.99 | 29.97 | 30.36 | 30.34 | -1.30% | 378,400 |
| Mar 3, 2025 | 31.48 | 31.45 | 31.48 | 31.45 | 30.57 | 30.54 | 30.76 | 30.73 | -1.82% | 148,707 |
| Feb 28, 2025 | 30.94 | 30.91 | 31.33 | 31.30 | 30.77 | 30.74 | 31.33 | 31.30 | 1.20% | 799,400 |
| Feb 27, 2025 | 31.51 | 31.48 | 31.52 | 31.49 | 30.90 | 30.87 | 30.96 | 30.93 | -1.34% | 259,400 |
| Feb 26, 2025 | 31.47 | 31.44 | 31.66 | 31.63 | 31.27 | 31.24 | 31.38 | 31.35 | 0.80% | 149,900 |
| Feb 25, 2025 | 31.29 | 31.26 | 31.31 | 31.28 | 30.85 | 30.82 | 31.13 | 31.10 | -0.61% | 151,200 |
| Feb 24, 2025 | 31.49 | 31.46 | 31.50 | 31.47 | 31.19 | 31.16 | 31.32 | 31.29 | -0.32% | 165,000 |
| Feb 21, 2025 | 32.17 | 32.14 | 32.17 | 32.14 | 31.31 | 31.28 | 31.42 | 31.39 | -2.12% | 376,600 |
| Feb 20, 2025 | 32.36 | 32.33 | 32.36 | 32.33 | 31.87 | 31.84 | 32.10 | 32.07 | -0.83% | 142,431 |
| Feb 19, 2025 | 32.45 | 32.42 | 32.45 | 32.42 | 32.27 | 32.24 | 32.37 | 32.34 | -0.52% | 175,046 |
| Feb 18, 2025 | 32.49 | 32.46 | 32.54 | 32.51 | 32.34 | 32.31 | 32.54 | 32.51 | 0.49% | 191,900 |
| Feb 14, 2025 | 32.40 | 32.37 | 32.43 | 32.40 | 32.29 | 32.26 | 32.38 | 32.35 | 0.15% | 108,800 |
| Feb 13, 2025 | 32.16 | 32.13 | 32.33 | 32.30 | 32.04 | 32.01 | 32.33 | 32.30 | 1.03% | 261,624 |
| Feb 12, 2025 | 31.91 | 31.88 | 32.12 | 32.09 | 31.85 | 31.82 | 32.00 | 31.97 | -0.81% | 262,815 |
| Feb 11, 2025 | 32.35 | 32.32 | 32.35 | 32.32 | 32.13 | 32.10 | 32.26 | 32.23 | -0.74% | 185,302 |
| Feb 10, 2025 | 32.63 | 32.60 | 32.63 | 32.60 | 32.40 | 32.37 | 32.50 | 32.47 | 0.00% | 179,800 |
| Feb 7, 2025 | 32.75 | 32.72 | 32.80 | 32.77 | 32.40 | 32.37 | 32.50 | 32.47 | -0.55% | 213,608 |
| Feb 6, 2025 | 32.70 | 32.67 | 32.76 | 32.73 | 32.50 | 32.47 | 32.68 | 32.65 | 0.09% | 269,506 |
| Feb 5, 2025 | 32.40 | 32.37 | 32.65 | 32.62 | 32.24 | 32.21 | 32.65 | 32.62 | 1.05% | 286,100 |
| Feb 4, 2025 | 32.23 | 32.20 | 32.44 | 32.41 | 32.20 | 32.17 | 32.31 | 32.28 | -0.09% | 298,700 |
| Feb 3, 2025 | 32.01 | 31.98 | 32.47 | 32.44 | 31.86 | 31.83 | 32.34 | 32.31 | -0.37% | 431,911 |