First Trust WCM Internati... (WCMI)
13.96
0.12 (0.87%)
At close: Apr 15, 2025, 3:59 PM
13.94
-0.12%
After-hours: Apr 15, 2025, 08:00 PM EDT
First Trust WCM International Equity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 13.88 | 13.80 | 13.89 | 13.89 | 13.74 | 13.73 | 13.84 | 13.84 | 1.24% | 10,917 |
| Apr 11, 2025 | 13.51 | 13.51 | 13.69 | 13.69 | 13.39 | 13.39 | 13.67 | 13.67 | 2.01% | 29,722 |
| Apr 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.12 | 13.12 | 13.40 | 13.40 | -1.76% | 61,100 |
| Apr 9, 2025 | 12.73 | 12.73 | 14.07 | 14.07 | 12.60 | 12.60 | 13.64 | 13.64 | 6.98% | 53,500 |
| Apr 8, 2025 | 13.14 | 13.14 | 13.19 | 13.19 | 12.63 | 12.63 | 12.75 | 12.75 | -0.78% | 244,700 |
| Apr 7, 2025 | 12.88 | 12.88 | 12.96 | 12.96 | 12.67 | 12.67 | 12.85 | 12.85 | -3.09% | 96,933 |
| Apr 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.16 | 13.16 | 13.26 | 13.26 | -5.62% | 89,103 |
| Apr 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.03 | 14.03 | 14.05 | 14.05 | -1.47% | 87,808 |
| Apr 2, 2025 | 14.12 | 14.12 | 14.26 | 14.26 | 14.12 | 14.12 | 14.26 | 14.26 | 0.42% | 63,000 |
| Apr 1, 2025 | 14.12 | 14.12 | 14.21 | 14.21 | 14.09 | 14.09 | 14.20 | 14.20 | 0.42% | 171,900 |
| Mar 31, 2025 | 14.01 | 14.01 | 14.14 | 14.14 | 13.99 | 13.99 | 14.14 | 14.14 | -0.42% | 98,028 |
| Mar 28, 2025 | 14.24 | 14.24 | 14.32 | 14.32 | 14.16 | 14.16 | 14.20 | 14.20 | -1.11% | 125,700 |
| Mar 27, 2025 | 14.30 | 14.30 | 14.36 | 14.36 | 14.29 | 14.29 | 14.36 | 14.36 | 0.49% | 101,700 |
| Mar 26, 2025 | 14.34 | 14.34 | 14.37 | 14.37 | 14.26 | 14.26 | 14.29 | 14.29 | -0.83% | 318,000 |
| Mar 25, 2025 | 14.40 | 14.40 | 14.44 | 14.44 | 14.36 | 14.36 | 14.41 | 14.41 | 0.21% | 31,429 |
| Mar 24, 2025 | 14.32 | 14.32 | 14.38 | 14.38 | 14.28 | 14.28 | 14.38 | 14.38 | 0.35% | 69,031 |
| Mar 21, 2025 | 14.30 | 14.30 | 14.35 | 14.35 | 14.28 | 14.28 | 14.33 | 14.33 | -0.49% | 63,338 |
| Mar 20, 2025 | 14.42 | 14.42 | 14.46 | 14.46 | 14.38 | 14.38 | 14.40 | 14.40 | -1.44% | 26,100 |
| Mar 19, 2025 | 14.50 | 14.50 | 14.61 | 14.61 | 14.47 | 14.47 | 14.61 | 14.61 | 0.34% | 66,100 |
| Mar 18, 2025 | 14.57 | 14.57 | 14.58 | 14.58 | 14.50 | 14.50 | 14.56 | 14.56 | -0.41% | 45,106 |
| Mar 17, 2025 | 14.55 | 14.55 | 14.71 | 14.71 | 14.52 | 14.52 | 14.62 | 14.62 | 1.04% | 361,300 |
| Mar 14, 2025 | 14.36 | 14.36 | 14.47 | 14.47 | 14.34 | 14.34 | 14.47 | 14.47 | 2.19% | 41,603 |
| Mar 13, 2025 | 14.16 | 14.16 | 14.23 | 14.23 | 14.16 | 14.16 | 14.16 | 14.16 | -1.12% | 257,715 |
| Mar 12, 2025 | 14.29 | 14.29 | 14.32 | 14.32 | 14.19 | 14.19 | 14.32 | 14.32 | 0.70% | 117,800 |
| Mar 11, 2025 | 14.24 | 14.24 | 14.25 | 14.25 | 14.10 | 14.10 | 14.22 | 14.22 | 0.57% | 70,000 |
| Mar 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.10 | 14.10 | 14.14 | 14.14 | -2.48% | 197,900 |
| Mar 7, 2025 | 14.46 | 14.46 | 14.50 | 14.50 | 14.39 | 14.39 | 14.50 | 14.50 | 0.55% | 354,508 |
| Mar 6, 2025 | 14.43 | 14.43 | 14.58 | 14.58 | 14.42 | 14.42 | 14.42 | 14.42 | -1.30% | 54,507 |
| Mar 5, 2025 | 14.43 | 14.43 | 14.61 | 14.61 | 14.42 | 14.42 | 14.61 | 14.61 | 1.74% | 298,928 |
| Mar 4, 2025 | 14.22 | 14.22 | 14.48 | 14.48 | 14.15 | 14.15 | 14.36 | 14.36 | 0.70% | 78,900 |
| Mar 3, 2025 | 14.39 | 14.39 | 14.41 | 14.41 | 14.22 | 14.22 | 14.26 | 14.26 | 1.21% | 207,800 |
| Feb 28, 2025 | 14.08 | 14.08 | 14.15 | 14.15 | 13.98 | 13.98 | 14.09 | 14.09 | -0.28% | 21,200 |
| Feb 27, 2025 | 14.22 | 14.22 | 14.23 | 14.23 | 14.12 | 14.12 | 14.13 | 14.13 | -1.19% | 51,224 |
| Feb 26, 2025 | 14.31 | 14.31 | 14.37 | 14.37 | 14.26 | 14.26 | 14.30 | 14.30 | 0.28% | 34,206 |
| Feb 25, 2025 | 14.28 | 14.28 | 14.30 | 14.30 | 14.20 | 14.20 | 14.26 | 14.26 | 0.42% | 22,700 |
| Feb 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 25,602 |
| Feb 21, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.28 | 14.28 | 14.30 | 14.30 | -0.83% | 88,117 |
| Feb 20, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.37 | 14.37 | 14.42 | 14.42 | 0.42% | 36,600 |
| Feb 19, 2025 | 14.34 | 14.34 | 14.39 | 14.39 | 14.33 | 14.33 | 14.36 | 14.36 | -0.62% | 49,600 |
| Feb 18, 2025 | 14.46 | 14.46 | 14.50 | 14.50 | 14.44 | 14.44 | 14.45 | 14.45 | 0.63% | 27,317 |
| Feb 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.35 | 14.35 | 14.36 | 14.36 | 0.28% | 27,200 |
| Feb 13, 2025 | 14.22 | 14.22 | 14.32 | 14.32 | 14.21 | 14.21 | 14.32 | 14.32 | 1.34% | 109,138 |
| Feb 12, 2025 | 13.97 | 13.97 | 14.14 | 14.14 | 13.97 | 13.97 | 14.13 | 14.13 | 0.50% | 163,000 |
| Feb 11, 2025 | 14.02 | 14.02 | 14.18 | 14.18 | 14.02 | 14.02 | 14.06 | 14.06 | 0.50% | 20,208 |
| Feb 10, 2025 | 13.94 | 13.94 | 14.03 | 14.03 | 13.94 | 13.94 | 13.99 | 13.99 | 0.65% | 18,300 |
| Feb 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 13.89 | 13.89 | 13.90 | 13.90 | -1.00% | 29,340 |
| Feb 6, 2025 | 14.04 | 14.04 | 14.09 | 14.09 | 14.02 | 14.02 | 14.04 | 14.04 | -0.35% | 255,308 |
| Feb 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | 13.96 | 14.09 | 14.09 | 1.00% | 40,745 |
| Feb 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.94 | 13.94 | 13.95 | 13.95 | 0.65% | 15,027 |
| Feb 3, 2025 | 13.75 | 13.75 | 13.91 | 13.91 | 13.73 | 13.73 | 13.86 | 13.86 | -0.93% | 47,300 |