First Trust CEF VIII First Trust Income Opportunities ETF (FCEF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0542 | 0.260576923077 | 20.8 | 21.23 | 20.74 | 6668 | 20.80547651 | SP |
| 4 | 0.0442 | 0.212397885632 | 20.81 | 21.23 | 20.52 | 7654 | 20.87266348 | SP |
| 12 | 0.2042 | 0.988861985472 | 20.65 | 21.23 | 19.63 | 5365 | 20.65300121 | SP |
| 26 | 1.2142 | 6.18228105906 | 19.64 | 21.23 | 19.5 | 5879 | 20.31903829 | SP |
| 52 | 1.7242 | 9.01306847883 | 19.13 | 21.23 | 17.62 | 6857 | 19.56193959 | SP |
| 156 | -4.2358 | -16.8824232762 | 25.09 | 26.26 | 17.62 | 5968 | 21.09425031 | SP |
| 260 | -0.9158 | -4.2067064768 | 21.77 | 26.26 | 12.48 | 8272 | 20.67617159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 20.8542 | 0.06 | 0.28 | 20.76 | 20.93 | 20.76 | 10172 |
| 1718922900 | 20.795 | 0.01 | 0.05 | 20.88 | 20.94 | 20.74 | 9957 |
| 1718750100 | 20.785 | -0.04 | -0.19 | 20.91 | 20.91 | 20.75 | 5336 |
| 1718663700 | 20.825 | 0.01 | 0.05 | 20.76 | 21.23 | 20.7401 | 10520 |
| 1718404500 | 20.815 | -0.08 | -0.36 | 20.8 | 20.87 | 20.75 | 860 |
| 1718318100 | 20.89 | -0.03 | -0.16 | 20.87 | 20.95 | 20.81 | 11886 |
| 1718231700 | 20.9245 | 0.08 | 0.41 | 21.01 | 21.17 | 20.9245 | 10148 |
| 1718145300 | 20.84 | -0.17 | -0.81 | 20.79 | 20.9496 | 20.79 | 1331 |
| 1718058900 | 21.01 | -0.03 | -0.14 | 21.09 | 21.09 | 20.995 | 5921 |
| 1717799700 | 21.04 | -0.03 | -0.14 | 21.08 | 21.08 | 20.97 | 2312 |
| 1717713300 | 21.07 | 0.04 | 0.19 | 21.07 | 21.08 | 20.96 | 7648 |
| 1717626900 | 21.03 | 0.1 | 0.48 | 20.9 | 21.04 | 20.75 | 19415 |
| 1717540500 | 20.93 | 0.09 | 0.43 | 20.89 | 20.94 | 20.865 | 12773 |
| 1717454100 | 20.84 | 0.01 | 0.06 | 20.82 | 20.93 | 20.82 | 10409 |
| 1717194900 | 20.8284 | 0.22 | 1.08 | 20.69 | 20.89 | 20.69 | 5024 |
| 1717108500 | 20.605 | 0.04 | 0.20 | 20.58 | 20.679 | 20.58 | 9029 |
| 1717022100 | 20.5642 | -0.14 | -0.68 | 20.69 | 20.69 | 20.52 | 3183 |
| 1716935700 | 20.7057 | -0.1 | -0.48 | 20.86 | 20.86 | 20.65 | 6196 |
| 1716590100 | 20.805 | 0.09 | 0.46 | 20.81 | 20.89 | 20.805 | 5843 |
| 1716503700 | 20.71 | -0.22 | -1.03 | 20.92 | 21 | 20.71 | 3114 |
| 1716417300 | 20.9253 | -0.08 | -0.39 | 21.11 | 21.11 | 20.9001 | 2981 |
| 1716330900 | 21.0063 | 0.05 | 0.24 | 20.91 | 21.059 | 20.91 | 3358 |
| 1716244500 | 20.9561 | 0.03 | 0.12 | 20.89 | 21.03 | 20.89 | 16693 |
| 1715985300 | 20.93 | 0.02 | 0.10 | 20.96 | 20.96 | 20.88 | 8727 |
| 1715898900 | 20.91 | 0.03 | 0.14 | 20.95 | 20.95 | 20.8794 | 763 |
| 1715812500 | 20.88 | 0.13 | 0.65 | 20.75 | 20.95 | 20.75 | 10901 |
| 1715726100 | 20.745 | -0.13 | -0.60 | 20.8 | 20.8 | 20.67 | 2006 |
| 1715639700 | 20.87 | 0.05 | 0.26 | 20.87 | 20.88 | 20.8601 | 304 |
| 1715380500 | 20.815 | 0.05 | 0.26 | 20.76 | 20.815 | 20.76 | 618 |
| 1715294100 | 20.76 | 0.11 | 0.51 | 20.725 | 20.81 | 20.725 | 1439 |
| 1715207700 | 20.655 | 0.01 | 0.02 | 20.6668 | 20.7 | 20.655 | 684 |
| 1715121300 | 20.65 | 0.09 | 0.44 | 20.645 | 20.72 | 20.58 | 9175 |
| 1715034900 | 20.5601 | 0.11 | 0.54 | 20.58 | 20.6 | 20.502 | 894 |
| 1714775700 | 20.4488 | 0.17 | 0.84 | 20.38 | 20.48 | 20.38 | 1504 |
| 1714689300 | 20.2791 | 0.11 | 0.55 | 20.15 | 20.35 | 20.15 | 3672 |
| 1714602900 | 20.1677 | 0.05 | 0.26 | 20.15 | 20.3399 | 20.0848 | 6826 |
| 1714516500 | 20.115 | -0.06 | -0.28 | 20.24 | 20.24 | 20.1001 | 4253 |
| 1714430100 | 20.1721 | 0.06 | 0.31 | 20.2 | 20.2399 | 20.13 | 2604 |
| 1714170900 | 20.11 | 0.16 | 0.78 | 20.09 | 20.2 | 20.09 | 1205 |
| 1714084500 | 19.955 | -0.13 | -0.62 | 19.91 | 20.02 | 19.9001 | 3320 |
| 1713998100 | 20.08 | -0.01 | -0.05 | 20.105 | 20.16 | 20.02 | 6181 |
| 1713911700 | 20.09 | 0.16 | 0.79 | 20.05 | 20.15 | 20.04 | 1965 |
| 1713825300 | 19.9323 | 0.16 | 0.80 | 19.9 | 19.9323 | 19.7902 | 1282 |
| 1713566100 | 19.775 | 0.04 | 0.18 | 19.85 | 19.85 | 19.775 | 582 |
| 1713479700 | 19.7388 | 0.01 | 0.07 | 19.79 | 19.81 | 19.7388 | 2862 |
| 1713393300 | 19.7257 | 0.09 | 0.44 | 19.78 | 19.78 | 19.7257 | 2220 |
| 1713306900 | 19.64 | -0.05 | -0.23 | 19.62 | 19.71 | 19.61 | 6110 |
| 1713220500 | 19.685 | -0.25 | -1.24 | 20.07 | 20.07 | 19.675 | 5439 |
| 1712961300 | 19.9313 | -0.27 | -1.35 | 20.13 | 20.19 | 19.9313 | 3382 |
| 1712874900 | 20.2041 | -0.15 | -0.72 | 20.16 | 20.3 | 20.16 | 3454 |
| 1712788500 | 20.35 | -0.18 | -0.86 | 20.41 | 20.43 | 20.35 | 1832 |
| 1712702100 | 20.5275 | -0.02 | -0.09 | 20.63 | 20.63 | 20.49 | 4006 |
| 1712615700 | 20.545 | 0.04 | 0.17 | 20.67 | 20.67 | 20.5363 | 5281 |
| 1712356500 | 20.51 | 0.15 | 0.74 | 20.49 | 20.53 | 20.48 | 4267 |
| 1712270100 | 20.36 | -0.12 | -0.59 | 20.65 | 20.65 | 20.36 | 10079 |
| 1712183700 | 20.48 | -0.11 | -0.53 | 20.44 | 20.57 | 20.44 | 5224 |
| 1712097300 | 20.59 | -0.1 | -0.48 | 20.57 | 20.6 | 20.47 | 9771 |
| 1712010900 | 20.69 | -0.03 | -0.14 | 20.65 | 20.797 | 20.16 | 10651 |
| 1711665300 | 20.7199 | 0.14 | 0.68 | 20.59 | 20.72 | 20.5 | 8851 |
| 1711578900 | 20.579 | 0.07 | 0.34 | 20.69 | 20.69 | 20.53 | 3968 |
| 1711492500 | 20.5095 | 0.07 | 0.34 | 20.52 | 20.55 | 20.485 | 2684 |
| 1711406100 | 20.44 | -0.04 | -0.21 | 20.54 | 20.54 | 20.42 | 4669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
