First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
24.89
+0.04 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.94 | 25.06 | 24.87 | 24.89 | 24.89 | 0.18% | 4,150 |
| Dec 4, 2025 | 24.88 | 24.91 | 24.80 | 24.85 | 24.85 | -0.42% | 13,439 |
| Dec 3, 2025 | 24.85 | 24.95 | 24.84 | 24.95 | 24.95 | 0.69% | 10,056 |
| Dec 2, 2025 | 24.71 | 24.83 | 24.71 | 24.78 | 24.78 | 0.69% | 13,191 |
| Dec 1, 2025 | 24.67 | 24.71 | 24.60 | 24.61 | 24.61 | -0.50% | 11,523 |
| Nov 28, 2025 | 24.71 | 24.73 | 24.70 | 24.73 | 24.73 | 0.65% | 2,103 |
| Nov 26, 2025 | 24.54 | 24.64 | 24.53 | 24.58 | 24.58 | 0.44% | 10,547 |
| Nov 25, 2025 | 24.23 | 24.47 | 24.23 | 24.47 | 24.47 | 1.11% | 3,479 |
| Nov 24, 2025 | 24.12 | 24.23 | 24.12 | 24.20 | 24.20 | 0.75% | 6,303 |
| Nov 21, 2025 | 23.85 | 24.15 | 23.78 | 24.02 | 24.02 | 1.15% | 5,399 |
| Nov 20, 2025 | 24.44 | 24.44 | 23.75 | 23.75 | 23.75 | -1.67% | 12,906 |
| Nov 19, 2025 | 24.16 | 24.19 | 24.07 | 24.15 | 24.15 | 0.12% | 10,193 |
| Nov 18, 2025 | 24.02 | 24.27 | 24.02 | 24.12 | 24.12 | -0.37% | 19,309 |
| Nov 17, 2025 | 24.55 | 24.55 | 24.12 | 24.21 | 24.21 | -1.55% | 17,449 |
| Nov 14, 2025 | 24.54 | 24.75 | 24.54 | 24.59 | 24.59 | -0.28% | 27,042 |
| Nov 13, 2025 | 24.93 | 24.93 | 24.62 | 24.66 | 24.66 | -1.42% | 17,286 |
| Nov 12, 2025 | 24.99 | 25.10 | 24.99 | 25.02 | 25.02 | 0.39% | 12,069 |
| Nov 11, 2025 | 24.82 | 24.97 | 24.80 | 24.92 | 24.92 | 0.48% | 16,828 |
| Nov 10, 2025 | 24.71 | 24.80 | 24.63 | 24.80 | 24.80 | 1.15% | 4,991 |
| Nov 7, 2025 | 24.40 | 24.52 | 24.23 | 24.52 | 24.52 | -0.01% | 9,791 |
| Nov 6, 2025 | 24.54 | 24.62 | 24.50 | 24.52 | 24.52 | -0.34% | 10,392 |
| Nov 5, 2025 | 24.50 | 24.68 | 24.50 | 24.60 | 24.60 | 0.62% | 9,436 |
| Nov 4, 2025 | 24.42 | 24.55 | 24.42 | 24.45 | 24.45 | -0.96% | 7,650 |
| Nov 3, 2025 | 24.66 | 24.71 | 24.64 | 24.69 | 24.69 | -0.21% | 4,352 |
| Oct 31, 2025 | 24.77 | 24.81 | 24.69 | 24.74 | 24.74 | 0.10% | 9,943 |
| Oct 30, 2025 | 24.89 | 24.91 | 24.72 | 24.72 | 24.72 | -0.50% | 7,412 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.81 | 24.84 | 24.84 | -0.67% | 15,571 |
| Oct 28, 2025 | 24.99 | 25.09 | 24.99 | 25.01 | 25.01 | -0.21% | 7,967 |
| Oct 27, 2025 | 24.92 | 25.06 | 24.92 | 25.06 | 25.06 | 0.89% | 16,139 |
| Oct 24, 2025 | 24.64 | 24.91 | 24.64 | 24.84 | 24.84 | 1.31% | 17,893 |
| Oct 23, 2025 | 24.43 | 24.53 | 24.40 | 24.52 | 24.52 | 0.62% | 19,580 |
| Oct 22, 2025 | 24.50 | 24.50 | 24.28 | 24.37 | 24.37 | -0.61% | 3,529 |
| Oct 21, 2025 | 24.43 | 24.55 | 24.43 | 24.52 | 24.52 | 0.65% | 7,815 |
| Oct 20, 2025 | 24.28 | 24.38 | 24.27 | 24.36 | 24.36 | 1.20% | 16,187 |
| Oct 17, 2025 | 24.11 | 24.12 | 23.99 | 24.07 | 24.07 | 0.49% | 5,080 |
| Oct 16, 2025 | 24.14 | 24.14 | 23.87 | 23.96 | 23.95 | -0.72% | 7,610 |
| Oct 15, 2025 | 24.18 | 24.18 | 24.13 | 24.13 | 24.13 | 0.52% | 5,655 |
| Oct 14, 2025 | 24.14 | 24.14 | 24.00 | 24.00 | 24.00 | -0.20% | 7,108 |
| Oct 13, 2025 | 24.09 | 24.09 | 24.02 | 24.05 | 24.05 | 1.01% | 5,264 |
| Oct 10, 2025 | 24.55 | 24.55 | 23.81 | 23.81 | 23.81 | -2.43% | 7,630 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.39 | 24.40 | 24.40 | -0.86% | 9,686 |
| Oct 8, 2025 | 24.57 | 24.63 | 24.57 | 24.62 | 24.62 | 0.47% | 2,439 |
| Oct 7, 2025 | 24.60 | 24.60 | 24.49 | 24.50 | 24.50 | -0.16% | 4,366 |
| Oct 6, 2025 | 24.81 | 24.82 | 24.45 | 24.54 | 24.54 | -0.78% | 8,226 |
| Oct 3, 2025 | 24.82 | 24.82 | 24.73 | 24.73 | 24.73 | -0.04% | 1,420 |
| Oct 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.74 | -0.27% | 211 |
| Oct 1, 2025 | 24.69 | 24.81 | 24.69 | 24.81 | 24.81 | 0.88% | 1,945 |
| Sep 30, 2025 | 24.48 | 24.60 | 24.43 | 24.60 | 24.60 | 0.40% | 7,036 |
| Sep 29, 2025 | 24.58 | 24.58 | 24.45 | 24.50 | 24.50 | 0.65% | 6,216 |
| Sep 26, 2025 | 24.24 | 24.34 | 24.21 | 24.34 | 24.34 | 1.17% | 2,543 |
| Sep 25, 2025 | 23.93 | 24.07 | 23.93 | 24.06 | 24.06 | -0.06% | 7,274 |
| Sep 24, 2025 | 24.15 | 24.16 | 24.04 | 24.07 | 24.03 | -0.32% | 3,254 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.11 | -0.43% | 4,917 |
| Sep 22, 2025 | 24.13 | 24.27 | 24.13 | 24.26 | 24.22 | 0.39% | 1,851 |
| Sep 19, 2025 | 24.03 | 24.16 | 24.01 | 24.16 | 24.12 | 0.50% | 3,187 |
| Sep 18, 2025 | 24.09 | 24.13 | 24.03 | 24.04 | 24.00 | 1.49% | 6,176 |
| Sep 17, 2025 | 23.64 | 23.73 | 23.51 | 23.69 | 23.65 | 0.24% | 4,317 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.56 | 23.63 | 23.59 | -0.08% | 5,393 |
| Sep 15, 2025 | 23.63 | 23.67 | 23.61 | 23.65 | 23.61 | 0.34% | 6,092 |
| Sep 12, 2025 | 23.66 | 23.66 | 23.55 | 23.57 | 23.53 | -0.25% | 4,053 |
| Sep 11, 2025 | 23.59 | 23.63 | 23.59 | 23.63 | 23.59 | 1.32% | 2,640 |
| Sep 10, 2025 | 23.30 | 23.32 | 23.25 | 23.32 | 23.28 | 0.10% | 17,514 |
| Sep 9, 2025 | 23.23 | 23.30 | 23.20 | 23.30 | 23.26 | 0.32% | 5,617 |
| Sep 8, 2025 | 23.15 | 23.22 | 23.13 | 23.22 | 23.18 | 0.97% | 3,757 |
| Sep 5, 2025 | 22.97 | 23.00 | 22.84 | 23.00 | 22.96 | -0.06% | 1,402 |
| Sep 4, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 22.98 | 0.72% | 2,270 |
| Sep 3, 2025 | 22.85 | 22.86 | 22.78 | 22.85 | 22.81 | -0.02% | 2,941 |
| Sep 2, 2025 | 22.70 | 22.86 | 22.66 | 22.86 | 22.82 | -0.32% | 1,576 |
| Aug 29, 2025 | 23.02 | 23.02 | 22.91 | 22.93 | 22.89 | -0.68% | 1,553 |
| Aug 28, 2025 | 22.98 | 23.08 | 22.98 | 23.08 | 23.05 | 0.61% | 5,169 |
| Aug 27, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.91 | 0.09% | 1,660 |
| Aug 26, 2025 | 22.84 | 22.93 | 22.83 | 22.92 | 22.88 | 0.76% | 12,014 |
| Aug 25, 2025 | 22.82 | 22.86 | 22.75 | 22.75 | 22.71 | -0.51% | 3,260 |
| Aug 22, 2025 | 22.85 | 22.91 | 22.85 | 22.87 | 22.83 | 1.53% | 4,756 |
| Aug 21, 2025 | 22.49 | 22.54 | 22.45 | 22.52 | 22.48 | -0.31% | 7,418 |
| Aug 20, 2025 | 22.57 | 22.59 | 22.35 | 22.59 | 22.55 | -0.10% | 2,781 |
| Aug 19, 2025 | 22.81 | 22.83 | 22.61 | 22.61 | 22.58 | -0.67% | 2,445 |
| Aug 18, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.73 | 0.02% | 777 |
| Aug 15, 2025 | 22.77 | 22.82 | 22.76 | 22.76 | 22.73 | 0.06% | 2,329 |
| Aug 14, 2025 | 22.69 | 22.76 | 22.60 | 22.75 | 22.71 | -0.15% | 6,066 |
| Aug 13, 2025 | 22.71 | 22.79 | 22.70 | 22.79 | 22.75 | 0.85% | 4,792 |
| Aug 12, 2025 | 22.55 | 22.59 | 22.55 | 22.59 | 22.56 | 0.84% | 714 |
| Aug 11, 2025 | 22.56 | 22.56 | 22.38 | 22.41 | 22.37 | -0.13% | 8,934 |
| Aug 8, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.40 | 0.33% | 1,442 |
| Aug 7, 2025 | 22.49 | 22.49 | 22.27 | 22.36 | 22.32 | 0.09% | 7,940 |
| Aug 6, 2025 | 22.17 | 22.34 | 22.17 | 22.34 | 22.30 | 1.03% | 6,244 |
| Aug 5, 2025 | 22.37 | 22.37 | 22.11 | 22.11 | 22.08 | -1.07% | 9,242 |
| Aug 4, 2025 | 22.20 | 22.35 | 22.20 | 22.35 | 22.32 | 1.69% | 8,616 |
| Aug 1, 2025 | 22.06 | 22.06 | 21.95 | 21.98 | 21.94 | -1.32% | 623 |
| Jul 31, 2025 | 22.58 | 22.58 | 22.28 | 22.28 | 22.24 | -0.57% | 2,445 |
| Jul 30, 2025 | 22.53 | 22.53 | 22.35 | 22.40 | 22.37 | 0.03% | 2,822 |
| Jul 29, 2025 | 22.69 | 22.69 | 22.40 | 22.40 | 22.36 | -1.14% | 2,932 |
| Jul 28, 2025 | 22.68 | 22.68 | 22.63 | 22.65 | 22.62 | 0.08% | 2,940 |
| Jul 25, 2025 | 22.53 | 22.64 | 22.53 | 22.64 | 22.60 | 0.39% | 860 |
| Jul 24, 2025 | 22.60 | 22.61 | 22.55 | 22.55 | 22.51 | -0.36% | 2,631 |
| Jul 23, 2025 | 22.50 | 22.63 | 22.48 | 22.63 | 22.59 | 0.91% | 13,029 |
| Jul 22, 2025 | 22.47 | 22.47 | 22.40 | 22.43 | 22.39 | -0.41% | 3,820 |
| Jul 21, 2025 | 22.62 | 22.63 | 22.52 | 22.52 | 22.48 | -0.14% | 5,295 |
| Jul 18, 2025 | 22.65 | 22.65 | 22.54 | 22.55 | 22.51 | -0.31% | 2,543 |
| Jul 17, 2025 | 22.57 | 22.65 | 22.55 | 22.62 | 22.58 | 0.71% | 7,756 |