First Trust Lunt U.S. Factor Rotation ETF (FCTR)

BATS: FCTR · Real-Time Price · USD

37.42

+0.14 (0.38%)

At close: Apr 28, 2026, 4:00 PM EDT

37.42

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.31	37.31	37.31	37.31	37.31	0.09%	21
Apr 27, 2026	37.28	37.28	37.28	37.28	37.28	0.20%	326
Apr 24, 2026	37.15	37.21	37.15	37.20	37.20	-0.50%	585
Apr 23, 2026	37.37	37.39	37.33	37.39	37.39	-0.26%	1,428
Apr 22, 2026	37.56	37.56	37.49	37.49	37.49	-0.03%	461
Apr 21, 2026	37.67	37.67	37.46	37.50	37.50	-0.06%	5,832
Apr 20, 2026	37.47	37.53	37.47	37.52	37.52	0.42%	1,020
Apr 17, 2026	37.37	37.37	37.36	37.36	37.36	0.76%	2,003
Apr 16, 2026	36.90	37.08	36.83	37.08	37.08	1.17%	4,428
Apr 15, 2026	36.50	36.69	36.50	36.65	36.65	0.65%	1,127
Apr 14, 2026	36.46	36.52	36.41	36.41	36.41	0.27%	7,497
Apr 13, 2026	35.83	36.32	35.83	36.32	36.32	1.61%	951
Apr 10, 2026	35.78	35.78	35.72	35.74	35.74	-1.05%	594
Apr 9, 2026	36.14	36.16	36.12	36.12	36.12	-0.61%	890
Apr 8, 2026	36.28	36.34	36.25	36.34	36.34	1.25%	1,005
Apr 7, 2026	35.85	35.89	35.81	35.89	35.89	-0.23%	1,356
Apr 6, 2026	35.86	35.98	35.86	35.98	35.98	0.35%	615
Apr 2, 2026	35.96	35.96	35.73	35.85	35.85	0.23%	1,882
Apr 1, 2026	35.88	35.88	35.77	35.77	35.77	0.28%	8,898
Mar 31, 2026	35.37	35.67	35.37	35.67	35.67	1.45%	1,594
Mar 30, 2026	35.31	35.33	35.04	35.16	35.16	0.16%	1,688
Mar 27, 2026	35.36	35.39	35.04	35.10	35.10	-0.93%	2,745
Mar 26, 2026	35.68	35.68	35.43	35.43	35.43	-0.82%	2,785
Mar 25, 2026	35.74	35.76	35.72	35.72	35.66	0.67%	1,649
Mar 24, 2026	35.23	35.49	35.23	35.49	35.42	0.21%	739
Mar 23, 2026	35.44	35.54	35.41	35.41	35.35	0.80%	779
Mar 20, 2026	35.41	35.41	35.13	35.13	35.07	-1.11%	607
Mar 19, 2026	35.50	35.53	35.49	35.53	35.46	-0.26%	548
Mar 18, 2026	35.99	35.99	35.62	35.62	35.55	-1.37%	1,682
Mar 17, 2026	36.26	36.26	36.11	36.11	36.05	0.35%	350
Mar 16, 2026	36.02	36.06	35.99	35.99	35.92	0.81%	966
Mar 13, 2026	35.78	35.78	35.70	35.70	35.63	-0.08%	307
Mar 12, 2026	35.90	35.90	35.73	35.73	35.66	-0.98%	979
Mar 11, 2026	36.14	36.14	36.01	36.08	36.01	-0.24%	1,549
Mar 10, 2026	36.34	36.35	36.17	36.17	36.10	-0.51%	1,344
Mar 9, 2026	35.84	36.40	35.84	36.35	36.28	-0.08%	1,454
Mar 6, 2026	36.44	36.44	36.13	36.38	36.31	-0.92%	2,096
Mar 5, 2026	36.74	36.74	36.59	36.72	36.65	-0.87%	1,147
Mar 4, 2026	37.02	37.07	37.02	37.05	36.98	1.19%	7,358
Mar 3, 2026	36.56	36.72	36.23	36.61	36.54	-1.89%	2,106
Mar 2, 2026	37.35	37.36	37.22	37.32	37.25	0.14%	23,954
Feb 27, 2026	37.10	37.26	37.10	37.26	37.19	-0.38%	1,084
Feb 26, 2026	37.30	37.41	37.29	37.41	37.34	0.17%	2,376
Feb 25, 2026	37.34	37.34	37.34	37.34	37.27	0.62%	312
Feb 24, 2026	37.02	37.11	37.02	37.11	37.04	0.71%	285
Feb 23, 2026	36.86	36.91	36.85	36.85	36.78	-1.45%	1,211
Feb 20, 2026	37.36	37.39	37.36	37.39	37.32	0.36%	208
Feb 19, 2026	37.28	37.28	37.21	37.26	37.19	-0.22%	1,288
Feb 18, 2026	37.23	37.34	37.23	37.34	37.27	0.63%	393
Feb 17, 2026	36.97	37.12	36.97	37.11	37.04	0.13%	1,063
Feb 13, 2026	37.09	37.09	36.97	37.06	36.99	0.80%	1,912
Feb 12, 2026	37.24	37.24	36.77	36.77	36.70	-1.10%	2,275
Feb 11, 2026	37.15	37.18	36.99	37.18	37.11	0.29%	5,182
Feb 10, 2026	37.19	37.19	37.07	37.07	37.00	-0.14%	1,011
Feb 9, 2026	36.91	37.22	36.91	37.12	37.05	0.19%	4,737
Feb 6, 2026	36.42	37.05	36.42	37.05	36.98	2.94%	1,608
Feb 5, 2026	36.11	36.14	35.98	35.99	35.93	-1.21%	1,467
Feb 4, 2026	37.00	37.00	36.01	36.43	36.36	-1.52%	2,254
Feb 3, 2026	37.26	37.26	36.69	36.99	36.93	-0.04%	725
Feb 2, 2026	36.97	37.17	36.97	37.01	36.94	0.32%	2,041
Jan 30, 2026	37.28	37.30	36.71	36.89	36.82	-2.39%	906
Jan 29, 2026	38.13	38.13	37.43	37.79	37.72	-0.42%	1,744
Jan 28, 2026	37.97	38.02	37.95	37.95	37.88	0.91%	7,040
Jan 27, 2026	37.58	37.61	37.58	37.61	37.54	0.19%	734
Jan 26, 2026	37.59	37.77	37.54	37.54	37.47	-0.01%	10,093
Jan 23, 2026	37.74	37.74	37.52	37.54	37.47	-1.22%	1,878
Jan 22, 2026	37.94	38.07	37.94	38.00	37.93	0.36%	1,131
Jan 21, 2026	37.42	37.89	37.39	37.87	37.80	2.05%	3,574
Jan 20, 2026	37.10	37.55	37.07	37.10	37.03	-1.64%	2,960
Jan 16, 2026	37.83	37.86	37.66	37.72	37.65	0.02%	1,631
Jan 15, 2026	37.94	37.94	37.71	37.71	37.65	0.38%	1,399
Jan 14, 2026	37.50	37.65	37.50	37.57	37.50	-0.39%	1,205
Jan 13, 2026	37.59	37.78	37.59	37.72	37.65	0.47%	3,778
Jan 12, 2026	37.19	37.54	37.19	37.54	37.47	0.23%	2,755
Jan 9, 2026	37.14	37.47	37.14	37.46	37.39	1.45%	1,623
Jan 8, 2026	36.83	36.93	36.83	36.92	36.85	-0.73%	1,777
Jan 7, 2026	37.36	37.36	37.13	37.19	37.13	-0.90%	3,479
Jan 6, 2026	37.17	37.53	37.17	37.53	37.46	1.76%	1,115
Jan 5, 2026	36.84	36.89	36.83	36.88	36.81	1.64%	8,142
Jan 2, 2026	35.89	36.29	35.89	36.29	36.22	1.72%	34,741
Dec 31, 2025	35.67	35.67	35.67	35.67	35.61	-1.06%	37
Dec 30, 2025	36.22	36.25	36.05	36.05	35.99	-0.17%	1,176
Dec 29, 2025	36.06	36.12	36.06	36.12	36.05	-0.33%	740
Dec 26, 2025	36.26	36.27	36.18	36.24	36.17	-0.37%	1,253
Dec 24, 2025	36.29	36.39	36.29	36.37	36.30	0.35%	851
Dec 23, 2025	36.22	36.25	36.16	36.25	36.18	-0.27%	1,877
Dec 22, 2025	36.39	36.39	36.32	36.34	36.28	1.01%	1,940
Dec 19, 2025	36.06	36.08	35.98	35.98	35.91	1.66%	2,037
Dec 18, 2025	35.56	35.56	35.39	35.39	35.33	1.06%	1,737
Dec 17, 2025	35.61	35.63	35.02	35.02	34.96	-1.57%	3,231
Dec 16, 2025	35.45	35.58	35.41	35.58	35.51	-0.23%	1,978
Dec 15, 2025	36.07	36.07	35.66	35.66	35.59	-0.62%	2,891
Dec 12, 2025	35.88	35.88	35.88	35.88	35.82	-2.17%	623
Dec 11, 2025	36.40	36.68	36.40	36.68	36.61	0.24%	518
Dec 10, 2025	36.00	36.61	36.00	36.59	36.52	1.96%	940
Dec 9, 2025	35.85	35.99	35.84	35.89	35.82	0.09%	10,936
Dec 8, 2025	35.86	35.88	35.79	35.86	35.79	-0.05%	931
Dec 5, 2025	36.00	36.03	35.88	35.88	35.81	0.46%	4,294
Dec 4, 2025	35.75	35.76	35.71	35.71	35.65	0.19%	1,256
Dec 3, 2025	35.38	35.64	35.35	35.64	35.58	1.09%	2,162