First Trust Balanced Income ETF (FTBI)

NYSEARCA: FTBI · Real-Time Price · USD

21.45

-0.10 (-0.46%)

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

21.45

0.00 (0.00%)

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

FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.46	21.48	21.44	21.45	21.45	-0.46%	1,975
Apr 27, 2026	21.54	21.55	21.54	21.55	21.55	-0.14%	1,535
Apr 24, 2026	21.61	21.62	21.56	21.58	21.58	0.12%	833
Apr 23, 2026	21.61	21.65	21.56	21.56	21.56	0.06%	3,115
Apr 22, 2026	21.51	21.59	21.51	21.54	21.54	0.29%	5,174
Apr 21, 2026	21.48	21.48	21.48	21.48	21.48	-0.98%	189
Apr 20, 2026	21.63	21.73	21.63	21.69	21.55	0.01%	1,507
Apr 17, 2026	21.69	21.73	21.69	21.69	21.55	0.56%	560
Apr 16, 2026	21.59	21.59	21.54	21.57	21.43	0.37%	1,340
Apr 15, 2026	21.51	21.51	21.46	21.49	21.35	-0.02%	1,512
Apr 14, 2026	21.53	21.53	21.46	21.50	21.36	0.35%	2,439
Apr 13, 2026	21.33	21.43	21.33	21.42	21.28	0.53%	1,512
Apr 10, 2026	21.31	21.31	21.31	21.31	21.17	-0.23%	54
Apr 9, 2026	21.42	21.43	21.34	21.36	21.22	0.28%	3,508
Apr 8, 2026	21.49	21.49	21.26	21.30	21.16	1.51%	1,183
Apr 7, 2026	20.90	20.99	20.87	20.98	20.85	0.12%	10,335
Apr 6, 2026	21.02	21.02	20.95	20.96	20.82	0.05%	1,459
Apr 2, 2026	20.93	20.95	20.93	20.95	20.81	0.05%	611
Apr 1, 2026	21.00	21.00	20.92	20.94	20.80	0.47%	1,146
Mar 31, 2026	20.70	20.84	20.70	20.84	20.70	1.72%	2,390
Mar 30, 2026	20.55	20.60	20.49	20.49	20.35	-0.23%	6,761
Mar 27, 2026	20.61	20.61	20.52	20.53	20.40	-0.47%	1,132
Mar 26, 2026	20.77	20.83	20.63	20.63	20.50	-1.86%	5,475
Mar 25, 2026	21.04	21.04	21.02	21.02	20.74	0.53%	2,591
Mar 24, 2026	20.97	20.97	20.91	20.91	20.63	-0.02%	4,123
Mar 23, 2026	20.92	20.92	20.89	20.92	20.64	0.80%	3,599
Mar 20, 2026	21.03	21.03	20.75	20.75	20.47	-1.26%	515
Mar 19, 2026	20.91	21.01	20.91	21.01	20.73	-0.13%	795
Mar 18, 2026	21.23	21.23	21.04	21.04	20.76	-1.01%	5,301
Mar 17, 2026	21.17	21.33	21.17	21.26	20.97	0.22%	13,156
Mar 16, 2026	21.25	21.27	21.17	21.21	20.93	0.71%	4,594
Mar 13, 2026	21.22	21.22	21.06	21.06	20.78	-0.44%	159
Mar 12, 2026	21.25	21.25	21.14	21.15	20.87	-0.88%	5,600
Mar 11, 2026	21.43	21.43	21.34	21.34	21.06	-0.22%	111
Mar 10, 2026	21.45	21.53	21.38	21.39	21.10	-0.16%	8,384
Mar 9, 2026	21.16	21.42	21.07	21.42	21.14	0.43%	8,358
Mar 6, 2026	21.34	21.39	21.27	21.33	21.05	-0.80%	3,444
Mar 5, 2026	21.60	21.62	21.44	21.50	21.22	-0.62%	4,702
Mar 4, 2026	21.64	21.66	21.64	21.64	21.35	0.36%	1,035
Mar 3, 2026	21.50	21.65	21.39	21.56	21.28	-0.86%	6,290
Mar 2, 2026	21.66	21.79	21.62	21.75	21.46	0.06%	12,572
Feb 27, 2026	21.71	22.31	21.65	21.74	21.45	-0.22%	4,152
Feb 26, 2026	21.82	21.85	21.63	21.79	21.50	-0.02%	4,033
Feb 25, 2026	21.82	21.84	21.79	21.79	21.50	0.39%	641
Feb 24, 2026	21.59	21.72	21.59	21.71	21.42	0.42%	3,790
Feb 23, 2026	21.60	21.65	21.60	21.62	21.33	-0.54%	1,905
Feb 20, 2026	21.72	21.73	21.65	21.73	21.44	-0.36%	2,526
Feb 19, 2026	21.80	21.81	21.74	21.81	21.38	-0.04%	834
Feb 18, 2026	21.83	21.90	21.79	21.82	21.39	0.34%	5,168
Feb 17, 2026	21.67	21.75	21.67	21.75	21.31	-0.12%	2,768
Feb 13, 2026	21.83	21.86	21.76	21.77	21.34	0.44%	8,408
Feb 12, 2026	21.85	21.85	21.68	21.68	21.25	-0.96%	13,680
Feb 11, 2026	21.80	21.91	21.80	21.89	21.45	-0.02%	4,125
Feb 10, 2026	21.91	21.94	21.87	21.89	21.46	0.14%	16,681
Feb 9, 2026	21.83	21.93	21.83	21.86	21.43	0.37%	1,924
Feb 6, 2026	21.67	21.79	21.67	21.78	21.35	1.53%	4,904
Feb 5, 2026	21.48	21.52	21.42	21.45	21.03	-0.45%	4,919
Feb 4, 2026	21.51	21.65	21.51	21.55	21.12	-0.24%	8,229
Feb 3, 2026	21.64	21.64	21.53	21.60	21.17	-0.30%	8,421
Feb 2, 2026	21.65	21.68	21.59	21.67	21.24	0.45%	6,480
Jan 30, 2026	21.56	21.59	21.56	21.57	21.14	-0.81%	2,060
Jan 29, 2026	21.66	21.74	21.65	21.74	21.31	0.02%	1,278
Jan 28, 2026	21.75	21.75	21.74	21.74	21.31	0.22%	1,115
Jan 27, 2026	21.68	21.71	21.67	21.69	21.26	0.25%	3,884
Jan 26, 2026	21.66	21.90	21.59	21.64	21.21	0.35%	2,845
Jan 23, 2026	21.60	21.60	21.56	21.56	21.13	-	2,591
Jan 22, 2026	21.54	21.57	21.54	21.56	21.13	0.33%	359
Jan 21, 2026	21.50	21.51	21.39	21.49	21.06	0.13%	3,559
Jan 20, 2026	21.57	21.57	21.46	21.46	20.89	-0.96%	4,846
Jan 16, 2026	21.75	21.75	21.66	21.67	21.10	-0.04%	2,075
Jan 15, 2026	21.64	21.76	21.64	21.68	21.11	0.24%	3,596
Jan 14, 2026	21.65	21.65	21.53	21.63	21.06	-	1,153
Jan 13, 2026	21.69	21.69	21.60	21.63	21.06	-0.15%	1,492
Jan 12, 2026	21.71	21.71	21.64	21.66	21.09	0.19%	2,902
Jan 9, 2026	21.62	21.67	21.62	21.62	21.05	0.45%	1,279
Jan 8, 2026	21.51	21.57	21.51	21.52	20.95	0.07%	10,907
Jan 7, 2026	21.58	21.58	21.51	21.51	20.94	-0.29%	38,576
Jan 6, 2026	21.53	21.62	21.51	21.57	21.00	0.43%	10,993
Jan 5, 2026	21.44	21.55	21.44	21.48	20.91	0.68%	4,355
Jan 2, 2026	21.31	21.39	21.31	21.33	20.77	0.23%	2,969
Dec 31, 2025	21.38	21.38	21.28	21.28	20.72	-0.50%	1,401
Dec 30, 2025	21.44	21.44	21.39	21.39	20.82	-0.06%	3,319
Dec 29, 2025	21.39	21.43	21.39	21.40	20.83	-0.36%	945
Dec 26, 2025	21.53	21.53	21.47	21.48	20.91	0.08%	1,161
Dec 24, 2025	21.46	21.46	21.46	21.46	20.89	0.19%	19
Dec 23, 2025	21.42	21.44	21.42	21.42	20.85	0.15%	1,002
Dec 22, 2025	21.36	21.42	21.33	21.39	20.82	0.36%	7,986
Dec 19, 2025	21.32	21.37	21.28	21.31	20.75	0.38%	3,495
Dec 18, 2025	21.31	21.31	21.23	21.23	20.67	0.46%	1,630
Dec 17, 2025	21.22	21.30	21.11	21.13	20.57	-0.59%	8,890
Dec 16, 2025	21.19	21.26	21.18	21.26	20.69	-0.02%	16,786
Dec 15, 2025	19.81	21.27	19.81	21.26	20.70	-0.02%	479
Dec 12, 2025	21.32	21.32	21.27	21.27	20.70	-1.25%	2,934
Dec 11, 2025	21.54	21.54	21.54	21.54	20.83	0.21%	137
Dec 10, 2025	21.40	21.51	21.40	21.49	20.78	0.58%	3,668
Dec 9, 2025	21.43	21.47	21.37	21.37	20.66	0.07%	32,746
Dec 8, 2025	21.40	21.40	21.35	21.35	20.65	-0.21%	5,039
Dec 5, 2025	21.43	21.45	21.40	21.40	20.69	0.12%	1,513
Dec 4, 2025	21.35	21.37	21.31	21.37	20.67	0.05%	2,935
Dec 3, 2025	21.34	21.41	21.33	21.36	20.66	0.28%	27,109