Skip to main content
First Trust New Constructs Core Earnings Leaders ETF (FTCE)
NYSEARCA: FTCE · Real-Time Price · USD
24.81
-0.09 (-0.37%)
Mar 5, 2026, 4:00 PM EST - Market closed

FTCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.9424.9424.6224.8124.81-0.35%5,384
Mar 4, 202624.8224.9324.8224.9024.900.99%5,614
Mar 3, 202624.3724.7324.2524.6524.65-0.92%4,591
Mar 2, 202624.9024.9524.8824.8824.88-0.06%5,563
Feb 27, 202624.7524.9024.7524.9024.89-0.29%4,841
Feb 26, 202625.0025.0024.8124.9724.970.35%4,003
Feb 25, 202624.7824.8824.7524.8824.880.97%6,215
Feb 24, 202624.4724.6624.4724.6424.640.91%25,233
Feb 23, 202624.6324.6324.3724.4224.42-2.06%11,270
Feb 20, 202625.0025.0124.8524.9324.930.24%6,142
Feb 19, 202624.8224.8724.7624.8724.87-0.75%4,016
Feb 18, 202624.8925.1224.8925.0625.060.76%6,776
Feb 17, 202624.8024.9324.7124.8724.87-0.25%8,591
Feb 13, 202624.8525.0324.8424.9324.930.50%9,846
Feb 12, 202625.2825.2824.8124.8124.80-1.42%5,337
Feb 11, 202625.0925.1725.0925.1625.16-0.03%1,843
Feb 10, 202625.2625.3225.1725.1725.17-16,956
Feb 9, 202625.1425.2325.0925.1725.17-0.16%9,477
Feb 6, 202624.9325.2124.9025.2125.212.65%11,982
Feb 5, 202624.6524.8624.5424.5624.56-1.98%15,385
Feb 4, 202625.0425.1124.8925.0625.060.31%9,932
Feb 3, 202625.4425.4424.7524.9824.98-2.08%164,601
Feb 2, 202625.5025.5725.4925.5125.510.54%5,321
Jan 30, 202625.5325.5325.2825.3725.37-1.39%7,095
Jan 29, 202625.8925.8925.4725.7325.730.31%26,551
Jan 28, 202625.7925.7925.6525.6525.650.01%20,126
Jan 27, 202625.6325.7025.5825.6525.650.29%33,326
Jan 26, 202625.5025.6125.5025.5725.570.52%9,430
Jan 23, 202625.4625.4825.4025.4425.44-0.15%3,739
Jan 22, 202625.4525.6025.4525.4825.480.55%17,572
Jan 21, 202625.1825.4125.0825.3425.341.56%14,707
Jan 20, 202625.2525.2524.9124.9524.95-1.81%8,546
Jan 16, 202625.4825.5825.4125.4125.41-0.36%8,605
Jan 15, 202625.7825.7825.5025.5025.500.16%35,059
Jan 14, 202625.4025.4625.2825.4625.46-14,431
Jan 13, 202625.5125.5325.3925.4625.46-0.26%19,684
Jan 12, 202625.3825.5325.3825.5325.520.08%11,285
Jan 9, 202625.3425.5425.3425.5025.500.62%10,705
Jan 8, 202625.3825.3925.3025.3525.35-0.08%8,521
Jan 7, 202625.4425.5025.3725.3725.37-0.28%26,334
Jan 6, 202625.3325.4625.2925.4425.440.85%9,467
Jan 5, 202625.2425.2725.2225.2225.220.86%9,501
Jan 2, 202624.9825.0624.9225.0125.010.40%24,464
Dec 31, 202525.1025.1024.9124.9124.91-0.81%26,323
Dec 30, 202525.1525.1525.1025.1125.11-0.12%7,796
Dec 29, 202525.1725.1725.1125.1425.14-0.16%37,624
Dec 26, 202525.1825.1825.1425.1825.180.04%11,761
Dec 24, 202525.1025.1725.1025.1725.170.29%10,627
Dec 23, 202525.0425.1025.0425.1025.100.20%2,722
Dec 22, 202524.9925.0524.9925.0525.050.63%14,551
Dec 19, 202524.8924.9424.8724.8924.890.85%20,782
Dec 18, 202524.7824.7824.6624.6824.680.42%5,085
Dec 17, 202524.8624.8624.5824.5824.58-1.09%5,397
Dec 16, 202524.9524.9524.7324.8524.85-0.37%10,600
Dec 15, 202524.9725.0524.9024.9424.940.16%20,136
Dec 12, 202525.1225.1424.8524.9024.90-0.80%12,605
Dec 11, 202524.9025.1024.8925.1025.070.51%26,274
Dec 10, 202524.7225.0324.7224.9724.941.06%6,944
Dec 9, 202524.8324.8624.7124.7124.68-0.24%12,541
Dec 8, 202524.8624.8624.7124.7724.74-0.48%17,338
Dec 5, 202524.9425.0624.8724.8924.860.18%4,150
Dec 4, 202524.8824.9124.8024.8524.81-0.42%13,439
Dec 3, 202524.8524.9524.8424.9524.920.69%10,056
Dec 2, 202524.7124.8324.7124.7824.750.69%13,191
Dec 1, 202524.6724.7124.6024.6124.58-0.50%11,523
Nov 28, 202524.7124.7324.7024.7324.700.65%2,105
Nov 26, 202524.5424.6424.5324.5824.540.44%10,547
Nov 25, 202524.2324.4724.2324.4724.441.11%3,479
Nov 24, 202524.1224.2324.1224.2024.170.75%6,303
Nov 21, 202523.8524.1523.7824.0223.991.15%5,399
Nov 20, 202524.4424.4423.7523.7523.72-1.67%12,906
Nov 19, 202524.1624.1924.0724.1524.120.12%10,193
Nov 18, 202524.0224.2724.0224.1224.09-0.37%19,309
Nov 17, 202524.5524.5524.1224.2124.18-1.55%17,449
Nov 14, 202524.5424.7524.5424.5924.56-0.28%27,042
Nov 13, 202524.9324.9324.6224.6624.63-1.42%17,286
Nov 12, 202524.9925.1024.9925.0224.980.39%12,069
Nov 11, 202524.8224.9724.8024.9224.890.48%16,828
Nov 10, 202524.7124.8024.6324.8024.771.15%4,991
Nov 7, 202524.4024.5224.2324.5224.48-0.01%9,791
Nov 6, 202524.5424.6224.5024.5224.49-0.34%10,392
Nov 5, 202524.5024.6824.5024.6024.570.62%9,436
Nov 4, 202524.4224.5524.4224.4524.42-0.96%7,650
Nov 3, 202524.6624.7124.6424.6924.66-0.21%4,352
Oct 31, 202524.7724.8124.6924.7424.710.10%9,943
Oct 30, 202524.8924.9124.7224.7224.68-0.50%7,412
Oct 29, 202525.0025.0024.8124.8424.81-0.67%15,571
Oct 28, 202524.9925.0924.9925.0124.98-0.21%7,967
Oct 27, 202524.9225.0624.9225.0625.030.89%16,139
Oct 24, 202524.6424.9124.6424.8424.811.31%17,893
Oct 23, 202524.4324.5324.4024.5224.490.62%19,580
Oct 22, 202524.5024.5024.2824.3724.34-0.61%3,529
Oct 21, 202524.4324.5524.4324.5224.490.65%7,815
Oct 20, 202524.2824.3824.2724.3624.331.20%16,187
Oct 17, 202524.1124.1223.9924.0724.040.49%5,080
Oct 16, 202524.1424.1423.8723.9623.92-0.72%7,610
Oct 15, 202524.1824.1824.1324.1324.100.52%5,655
Oct 14, 202524.1424.1424.0024.0023.97-0.20%7,108
Oct 13, 202524.0924.0924.0224.0524.021.01%5,264
Oct 10, 202524.5524.5523.8123.8123.78-2.43%7,630