First Trust Lunt Us Factor Rotation ETF (FCTR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4777 | 1.44400076175 | 33.0817 | 34.1987 | 33.0817 | 24825 | 33.79314287 | SP |
| 4 | 1.5694 | 4.90590809628 | 31.99 | 34.1987 | 31.1899 | 9508 | 33.14901351 | SP |
| 12 | 4.2294 | 14.4200477327 | 29.33 | 34.1987 | 29.0707 | 7282 | 31.7961894 | SP |
| 26 | 2.5766 | 8.31622706792 | 30.9828 | 34.1987 | 27.33 | 6604 | 30.98577654 | SP |
| 52 | 8.1094 | 31.8640471513 | 25.45 | 34.1987 | 25.1601 | 10844 | 29.02439033 | SP |
| 156 | -3.1206 | -8.50763358779 | 36.68 | 36.97 | 22.62 | 58874 | 29.6770957 | SP |
| 260 | 11.4695 | 51.9219190671 | 22.0899 | 36.97 | 14.72 | 55573 | 30.31788496 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 33.5594 | -0.37 | -1.09 | 33.9297 | 33.9297 | 33.5594 | 5243 |
| 1731540600 | 33.9297 | -0.05 | -0.15 | 33.9807 | 34.1987 | 33.9297 | 12178 |
| 1731454200 | 33.9807 | -0.12 | -0.35 | 34.099 | 34.099 | 33.82 | 1953 |
| 1731367800 | 34.099 | 0.32 | 0.95 | 33.99 | 34.099 | 33.99 | 2691 |
| 1731108600 | 33.7772 | 0.7 | 2.10 | 33.081699 | 33.8026 | 33.081699 | 102061 |
| 1731022200 | 33.081699 | 0.49 | 1.51 | 32.939999 | 33.1071 | 32.939999 | 1584 |
| 1730935800 | 32.59 | 0.78 | 2.45 | 32.31 | 32.59 | 32.31 | 8540 |
| 1730849400 | 31.81 | 0.61 | 1.95 | 31.38 | 31.81 | 31.38 | 2827 |
| 1730763000 | 31.2025 | 0.01 | 0.04 | 31.1899 | 31.2457 | 31.1899 | 885 |
| 1730500200 | 31.1899 | -0.12 | -0.38 | 31.41 | 31.41 | 31.1899 | 2556 |
| 1730413800 | 31.31 | -0.39 | -1.22 | 31.6958 | 31.6958 | 31.31 | 5159 |
| 1730327400 | 31.6958 | -0.09 | -0.30 | 31.7906 | 31.8266 | 31.6958 | 2752 |
| 1730241000 | 31.7906 | 0.07 | 0.23 | 31.7173 | 31.83 | 31.7173 | 1787 |
| 1730154600 | 31.7173 | 0.16 | 0.50 | 31.5606 | 31.7767 | 31.5606 | 1523 |
| 1729895400 | 31.5606 | -0.28 | -0.88 | 31.84 | 31.86 | 31.5606 | 6169 |
| 1729809000 | 31.84 | 0.03 | 0.08 | 31.8147 | 31.9556 | 31.7826 | 9601 |
| 1729722600 | 31.8147 | -0.17 | -0.54 | 31.9882 | 31.9882 | 31.709785 | 4617 |
| 1729636200 | 31.9882 | -0.12 | -0.38 | 31.94 | 31.99 | 31.85 | 2297 |
| 1729549800 | 32.1103 | -0.1 | -0.31 | 32.195 | 32.195 | 32.06 | 1928 |
| 1729290600 | 32.21 | 0.18 | 0.56 | 31.99 | 32.2419 | 31.99 | 12891 |
| 1729204200 | 32.03 | -0.02 | -0.06 | 32.0506 | 32.09 | 32.015 | 7307 |
| 1729117800 | 32.0506 | 0.19 | 0.60 | 31.95 | 32.0506 | 31.95 | 2716 |
| 1729031400 | 31.86 | -0.17 | -0.53 | 32.03 | 32.11 | 31.86 | 8870 |
| 1728945000 | 32.03 | 0.2 | 0.62 | 31.8311 | 32.088 | 31.8311 | 2142 |
| 1728685800 | 31.8311 | 0.35 | 1.11 | 31.55 | 31.8311 | 31.55 | 2978 |
| 1728599400 | 31.4806 | -0.07 | -0.23 | 31.5532 | 31.5532 | 31.41 | 1029 |
| 1728513000 | 31.5532 | 0.26 | 0.82 | 31.295 | 31.5532 | 31.295 | 1092 |
| 1728426600 | 31.2951 | 0.39 | 1.25 | 30.91 | 31.2951 | 30.91 | 2598 |
| 1728340200 | 30.91 | -0.33 | -1.05 | 31.2382 | 31.2382 | 30.91 | 3233 |
| 1728081000 | 31.2382 | 0.21 | 0.67 | 31.21 | 31.2382 | 31 | 1314 |
| 1727994600 | 31.03 | -0.01 | -0.05 | 31.0447 | 31.0622 | 30.976 | 3418 |
| 1727908200 | 31.0447 | 0.13 | 0.42 | 30.916 | 31.07 | 30.8 | 1888 |
| 1727821800 | 30.916 | -0.18 | -0.59 | 31.15 | 31.15 | 30.8161 | 3881 |
| 1727735400 | 31.0993 | 0.04 | 0.14 | 30.97 | 31.0993 | 30.9053 | 3289 |
| 1727476200 | 31.0549 | -0.02 | -0.05 | 31.17 | 31.17 | 31.05 | 1686 |
| 1727389800 | 31.0716 | -0.01 | -0.03 | 31.0119 | 31.08 | 31.0119 | 7542 |
| 1727303400 | 31.0816 | 0.01 | 0.03 | 31.0727 | 31.145 | 31.07 | 72278 |
| 1727217000 | 31.0727 | 0.01 | 0.03 | 31.05 | 31.09 | 31.0401 | 3154 |
| 1727130600 | 31.0639 | 0.18 | 0.59 | 30.99 | 31.08 | 30.99 | 5128 |
| 1726871400 | 30.8803 | 0.13 | 0.43 | 30.64 | 30.8803 | 30.64 | 5423 |
| 1726785000 | 30.7468 | 0.4 | 1.33 | 30.343 | 30.8434 | 30.343 | 12384 |
| 1726698600 | 30.343 | -0.17 | -0.55 | 30.525 | 30.5838 | 30.3185 | 3886 |
| 1726612200 | 30.5116 | -0.05 | -0.16 | 30.6 | 30.69 | 30.51 | 4854 |
| 1726525800 | 30.5603 | 0.2 | 0.66 | 30.42 | 30.5776 | 30.35 | 4664 |
| 1726266600 | 30.3606 | 0.25 | 0.83 | 30.25 | 30.425 | 30.25 | 7461 |
| 1726180200 | 30.11 | 0.17 | 0.57 | 29.89 | 30.21 | 29.8 | 9666 |
| 1726093800 | 29.939 | 0.25 | 0.85 | 29.62 | 29.939 | 29.12 | 10237 |
| 1726007400 | 29.6872 | 0.15 | 0.50 | 29.64 | 29.6872 | 29.4634 | 3052 |
| 1725921000 | 29.54 | 0.43 | 1.48 | 29.36 | 29.61 | 29.36 | 4129 |
| 1725661800 | 29.1079 | -0.39 | -1.31 | 29.52 | 29.52 | 29.0707 | 4108 |
| 1725575400 | 29.4938 | -0.19 | -0.63 | 29.72 | 29.72 | 29.42 | 3197 |
| 1725489000 | 29.6818 | 0.01 | 0.05 | 29.6669 | 29.78 | 29.58 | 5980 |
| 1725402600 | 29.6669 | -0.26 | -0.88 | 29.84 | 29.84 | 29.62 | 682 |
| 1725057000 | 29.9294 | 0.18 | 0.62 | 29.7456 | 29.9294 | 29.69 | 1926 |
| 1724970600 | 29.7456 | 0.11 | 0.37 | 29.81 | 29.87 | 29.675 | 3287 |
| 1724884200 | 29.637 | 0.02 | 0.06 | 29.62 | 29.7469 | 29.5589 | 1480 |
| 1724797800 | 29.62 | 0.01 | 0.03 | 29.6121 | 29.645 | 29.53 | 7529 |
| 1724711400 | 29.6121 | 0.03 | 0.11 | 29.67 | 29.77 | 29.6 | 7572 |
| 1724452200 | 29.58 | 0.43 | 1.48 | 29.33 | 29.58 | 29.33 | 2087 |
| 1724365800 | 29.15 | -0.1 | -0.34 | 29.29 | 29.29 | 29.15 | 967 |
| 1724279400 | 29.2507 | 0.17 | 0.60 | 29.0757 | 29.2507 | 29.0757 | 3559 |
| 1724193000 | 29.0757 | -0.06 | -0.22 | 29.09 | 29.1016 | 29.04 | 8489 |
| 1724106600 | 29.14 | 0.25 | 0.86 | 28.87 | 29.14 | 28.87 | 4935 |
| 1723847400 | 28.8907 | 0.1 | 0.36 | 28.84 | 28.8941 | 28.81 | 2414 |
| 1723761000 | 28.7875 | 0.28 | 0.97 | 28.72 | 28.84 | 28.7182 | 14064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
