Dark

FCTR
First Trust Lunt U.S. Factor Rotation ETF
stock BATS ETF

At Close

Aug 7, 2026

39.80USD+0.415%(+0.16)768

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.64)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

39.80USD-0.165%(-0.07)3

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	39.730000	39.970000	39.730000	39.8043	+0.415%	768	0.000%
2026-08-06	39.800000	39.800000	39.590000	39.6398	-0.302%	793	+0.415%
2026-08-05	39.870000	40.050000	39.760000	39.7600	-0.718%	2,275	+0.111%
2026-08-04	39.650000	40.120000	39.640000	40.0474	+2.970%	7,470	-0.607%
2026-08-03	38.030000	38.892400	38.000000	38.8924	+1.679%	930	+2.345%
2026-07-31	38.240000	38.250000	38.240000	38.2500	-0.234%	387	+4.064%
2026-07-30	38.210000	38.339900	38.080000	38.3399	+3.823%	1,437	+3.820%
2026-07-29	38.070000	38.070000	36.928000	36.9280	-2.436%	4,974	+7.789%
2026-07-28	37.630000	37.851000	37.630000	37.8500	-1.611%	1,808	+5.163%
2026-07-27	37.990000	38.469800	37.990000	38.4698	-0.215%	475	+3.469%
2026-07-24	39.140000	39.140000	38.552600	38.5526	-1.742%	2,881	+3.247%
2026-07-23	39.560000	39.560000	39.236000	39.2360	-0.805%	593	+1.448%
2026-07-22	39.740000	39.740000	39.554600	39.5546	+0.089%	912	+0.631%
2026-07-21	39.320000	39.519400	39.320000	39.5194	+3.201%	922	+0.721%
2026-07-20	38.720000	38.820000	38.293800	38.2938	-0.211%	1,283	+3.945%
2026-07-17	38.300000	38.760000	38.280000	38.3747	+0.195%	2,697	+3.725%
2026-07-16	38.310000	38.310000	38.300000	38.3000	-2.841%	653	+3.928%
2026-07-15	39.330000	39.420000	38.880000	39.4200	-1.720%	2,048	+0.975%
2026-07-14	40.120000	40.240000	39.990756	40.1100	+1.262%	2,182	-0.762%
2026-07-13	39.765000	39.920000	39.520000	39.6102	-1.563%	4,000	+0.490%
2026-07-10	40.239000	40.239000	40.239000	40.2390	-0.423%	186	-1.080%
2026-07-09	40.730000	40.810000	40.410000	40.4100	+1.635%	2,090	-1.499%
2026-07-08	39.230000	39.760000	39.230000	39.7600	-0.625%	5,458	+0.111%
2026-07-07	39.650000	40.010000	39.650000	40.0100	-1.894%	3,199	-0.514%
2026-07-06	40.770000	40.782400	40.770000	40.7824	+0.747%	413	-2.398%
2026-07-02	41.010000	41.241000	40.100000	40.4800	-0.780%	3,620	-1.669%
2026-07-01	40.560000	41.130000	40.560000	40.7981	-0.066%	3,176	-2.436%
2026-06-30	40.750000	40.840000	40.660000	40.8249	+0.851%	3,881	-2.500%
2026-06-29	40.510000	40.510000	40.450000	40.4805	+1.303%	644	-1.670%
2026-06-26	40.020000	40.020000	39.860000	39.9600	-0.671%	887	-0.390%
2026-06-25	40.590000	40.590000	40.190000	40.2300	+0.246%	1,900	-1.058%
2026-06-24	40.315000	40.315000	39.930000	40.1311	+0.003%	2,265	-0.814%
2026-06-23	40.060000	40.150000	40.060000	40.1300	-1.577%	1,194	-0.812%
2026-06-22	41.000000	41.000000	40.670000	40.7729	+0.699%	2,819	-2.376%
2026-06-18	40.300000	40.545000	40.300000	40.4900	+1.215%	3,429	-1.694%
2026-06-17	40.890000	40.890000	40.003900	40.0039	-1.420%	1,336	-0.499%
2026-06-16	41.214400	41.214400	40.580000	40.5800	-1.169%	2,855	-1.912%
2026-06-15	41.250000	41.250000	41.060000	41.0600	+1.204%	1,340	-3.058%
2026-06-12	40.290000	40.625000	40.290000	40.5716	+1.000%	2,073	-1.891%
2026-06-11	39.865000	40.215000	39.840000	40.1700	+2.356%	1,167	-0.910%
2026-06-10	39.650000	39.770000	39.180000	39.2453	-1.911%	2,954	+1.424%
2026-06-09	40.020000	40.050000	39.820000	40.0100	-0.423%	2,185	-0.514%
2026-06-08	40.300000	40.300000	40.080000	40.1800	+0.782%	2,888	-0.935%
2026-06-05	40.460000	40.460000	39.679600	39.8681	-3.513%	778	-0.160%
2026-06-04	40.870000	41.360000	40.870000	41.3198	+0.770%	961	-3.668%
2026-06-03	41.230000	41.230000	40.990000	41.0039	-0.755%	6,984	-2.926%
2026-06-02	41.170000	41.316000	41.170000	41.3160	+2.303%	914	-3.659%
2026-06-01	40.211900	40.411000	40.211900	40.3859	+0.381%	2,416	-1.440%
2026-05-29	39.960000	40.232700	39.940700	40.2327	+0.294%	2,224	-1.065%
2026-05-28	39.960000	40.359800	39.960000	40.1149	+0.515%	1,544	-0.774%
2026-05-27	39.755000	39.950000	39.670000	39.9093	-0.308%	3,637	-0.263%
2026-05-26	40.071000	40.071000	40.032400	40.0324	+2.277%	373	-0.570%
2026-05-22	39.090000	39.141100	39.090000	39.1411	+1.210%	648	+1.694%
2026-05-21	38.080000	38.710000	38.080000	38.6733	+1.499%	13,389	+2.924%
2026-05-20	38.269000	38.270000	38.060000	38.1020	+2.243%	6,053	+4.468%
2026-05-19	36.780000	37.480000	36.735000	37.2661	-0.521%	2,168	+6.811%
2026-05-18	37.461200	37.461200	37.461200	37.4612	-1.613%	236	+6.255%
2026-05-15	38.060000	38.075400	38.000000	38.0754	-2.546%	878	+4.541%
2026-05-14	39.070000	39.070000	39.070000	39.0700	+0.546%	157	+1.879%
2026-05-13	38.880000	38.988000	38.858000	38.8580	+0.511%	1,071	+2.435%
2026-05-12	38.500000	38.660400	38.230000	38.6604	-0.741%	1,109	+2.959%
2026-05-11	38.440000	38.949200	38.440000	38.9492	+1.976%	968	+2.195%
2026-05-08	38.010000	38.194300	38.010000	38.1943	+1.568%	1,732	+4.215%
2026-05-07	38.040000	38.040000	37.455000	37.6047	-2.604%	4,160	+5.849%
2026-05-06	38.330000	38.620000	38.216600	38.6100	+1.910%	2,922	+3.093%
2026-05-05	37.880000	37.999600	37.831000	37.8863	+0.374%	4,109	+5.063%
2026-05-04	37.780000	37.780000	37.735000	37.7451	-0.312%	1,066	+5.456%
2026-05-01	37.960000	37.960000	37.863200	37.8632	+0.076%	444	+5.127%
2026-04-30	37.443200	37.870000	37.443200	37.8345	+0.854%	4,347	+5.206%
2026-04-29	37.540000	37.540000	37.381400	37.5143	+0.250%	2,352	+6.104%
2026-04-28	37.456700	37.456700	37.400000	37.4207	+0.382%	734	+6.370%
2026-04-27	37.280000	37.280000	37.278400	37.2784	+0.199%	327	+6.776%
2026-04-24	37.150000	37.205000	37.150000	37.2043	-0.499%	586	+6.988%
2026-04-23	37.371300	37.390900	37.330000	37.3909	-0.265%	1,429	+6.455%
2026-04-22	37.560000	37.560000	37.490200	37.4902	-0.027%	462	+6.173%
2026-04-21	37.665000	37.665000	37.460000	37.5005	-0.057%	5,833	+6.143%
2026-04-20	37.470000	37.531700	37.470000	37.5219	+0.423%	1,021	+6.083%
2026-04-17	37.370000	37.370000	37.355000	37.3637	+0.762%	2,004	+6.532%
2026-04-16	36.900000	37.081100	36.830000	37.0811	+1.174%	4,428	+7.344%
2026-04-15	36.500000	36.690000	36.500000	36.6510	+0.651%	1,127	+8.604%
2026-04-14	36.460000	36.520000	36.414100	36.4141	+0.270%	7,498	+9.310%
2026-04-13	35.830000	36.315900	35.830000	36.3159	+1.615%	952	+9.606%
2026-04-10	35.778400	35.778400	35.720000	35.7388	-1.051%	595	+11.376%
2026-04-09	36.135000	36.155000	36.118300	36.1183	-0.612%	890	+10.205%
2026-04-08	36.274500	36.340700	36.250100	36.3407	+1.252%	1,006	+9.531%
2026-04-07	35.850000	35.891500	35.810000	35.8915	-0.233%	1,356	+10.902%
2026-04-06	35.860000	35.975300	35.860000	35.9753	+0.352%	616	+10.643%
2026-04-02	35.960000	35.960000	35.725000	35.8492	+0.233%	1,883	+11.033%
2026-04-01	35.879000	35.880000	35.765800	35.7658	+0.277%	8,898	+11.292%
2026-03-31	35.371000	35.666900	35.371000	35.6669	+1.447%	1,595	+11.600%
2026-03-30	35.310000	35.325000	35.035000	35.1582	+0.161%	1,688	+13.215%
2026-03-27	35.355000	35.389000	35.040000	35.1016	-0.927%	2,745	+13.397%
2026-03-26	35.680000	35.680000	35.430100	35.4301	-0.816%	2,786	+12.346%
2026-03-25	35.740000	35.760000	35.721500	35.7215	+0.667%	1,650	+11.430%
2026-03-24	35.230000	35.484700	35.230000	35.4847	+0.206%	740	+12.173%
2026-03-23	35.440000	35.540000	35.411600	35.4116	+0.802%	780	+12.405%
2026-03-20	35.410000	35.410000	35.129800	35.1298	-1.113%	608	+13.306%
2026-03-19	35.494500	35.525200	35.490000	35.5252	-0.263%	549	+12.045%
2026-03-18	35.990000	35.990000	35.618800	35.6188	-1.365%	1,682	+11.751%
2026-03-17	36.260000	36.260000	36.111600	36.1116	+0.346%	350	+10.226%
2026-03-16	36.020000	36.058100	35.987100	35.9871	+0.809%	967	+10.607%
2026-03-13	35.781900	35.781900	35.698200	35.6982	-0.082%	308	+11.502%
2026-03-12	35.900000	35.900000	35.727500	35.7275	-0.976%	980	+11.411%
2026-03-11	36.140000	36.140000	36.010000	36.0798	-0.242%	1,550	+10.323%
2026-03-10	36.340000	36.347100	36.167300	36.1673	-0.507%	1,345	+10.056%
2026-03-09	35.840000	36.400000	35.840000	36.3515	-0.083%	1,455	+9.498%
2026-03-06	36.440000	36.440000	36.130000	36.3816	-0.924%	2,096	+9.408%
2026-03-05	36.740100	36.740100	36.590000	36.7208	-0.876%	1,148	+8.397%
2026-03-04	37.018500	37.065000	37.018500	37.0454	+1.187%	7,359	+7.447%
2026-03-03	36.560000	36.715000	36.230000	36.6108	-1.887%	2,107	+8.723%
2026-03-02	37.344670	37.355000	37.220000	37.3148	+0.144%	23,955	+6.672%
2026-02-27	37.100000	37.261000	37.100000	37.2610	-0.384%	1,085	+6.826%
2026-02-26	37.300000	37.404800	37.290000	37.4048	+0.174%	2,377	+6.415%
2026-02-25	37.340000	37.340000	37.340000	37.3400	+0.621%	313	+6.600%
2026-02-24	37.020000	37.109400	37.019900	37.1094	+0.707%	286	+7.262%
2026-02-23	36.855000	36.904900	36.849000	36.8490	-1.455%	1,212	+8.020%
2026-02-20	37.360000	37.392900	37.360000	37.3929	+0.357%	208	+6.449%
2026-02-19	37.280000	37.280000	37.207200	37.2600	-0.219%	1,288	+6.829%
2026-02-18	37.230000	37.341700	37.230000	37.3417	+0.625%	393	+6.595%
2026-02-17	36.970000	37.121000	36.970000	37.1099	+0.132%	1,063	+7.261%
2026-02-13	37.090000	37.090000	36.970000	37.0609	+0.796%	1,912	+7.402%
2026-02-12	37.241000	37.241200	36.768400	36.7684	-1.103%	2,275	+8.257%
2026-02-11	37.148400	37.178400	36.991500	37.1784	+0.296%	5,182	+7.063%
2026-02-10	37.190000	37.190000	37.068700	37.0687	-0.145%	1,011	+7.380%
2026-02-09	36.910000	37.219000	36.910000	37.1224	+0.196%	4,737	+7.224%
2026-02-06	36.420000	37.049800	36.420000	37.0498	+2.938%	1,608	+7.435%
2026-02-05	36.110000	36.142000	35.981000	35.9923	-1.204%	1,467	+10.591%
2026-02-04	37.000000	37.000000	36.011000	36.4311	-1.522%	2,254	+9.259%
2026-02-03	37.260000	37.260000	36.690000	36.9943	-0.038%	725	+7.596%
2026-02-02	36.970000	37.170000	36.970000	37.0082	+0.317%	2,041	+7.555%
2026-01-30	37.280000	37.297500	36.706538	36.8913	-2.388%	906	+7.896%
2026-01-29	38.130000	38.130000	37.430000	37.7938	-0.416%	1,744	+5.320%
2026-01-28	37.970000	38.019900	37.951500	37.9515	+0.908%	7,040	+4.882%
2026-01-27	37.580000	37.610000	37.580000	37.6100	+0.195%	734	+5.834%
2026-01-26	37.590000	37.770000	37.536700	37.5367	-0.009%	10,093	+6.041%
2026-01-23	37.735000	37.735000	37.520000	37.5400	-1.217%	1,878	+6.032%
2026-01-22	37.940000	38.065000	37.940000	38.0025	+0.363%	1,131	+4.741%
2026-01-21	37.420000	37.890000	37.393500	37.8650	+2.054%	3,574	+5.122%
2026-01-20	37.100000	37.550000	37.070000	37.1028	-1.637%	2,960	+7.281%
2026-01-16	37.830000	37.860000	37.660100	37.7204	+0.016%	1,631	+5.525%
2026-01-15	37.941300	37.941300	37.714300	37.7143	+0.384%	1,399	+5.542%
2026-01-14	37.500000	37.649900	37.500000	37.5700	-0.393%	1,205	+5.947%
2026-01-13	37.590100	37.777100	37.590100	37.7182	+0.466%	3,778	+5.531%
2026-01-12	37.185000	37.543400	37.185000	37.5434	+0.231%	2,755	+6.022%
2026-01-09	37.140000	37.465000	37.140000	37.4567	+1.452%	1,623	+6.268%
2026-01-08	36.830000	36.930000	36.830000	36.9206	-0.733%	1,777	+7.811%
2026-01-07	37.360000	37.360000	37.131000	37.1934	-0.893%	3,479	+7.020%
2026-01-06	37.170100	37.528600	37.170100	37.5286	+1.758%	1,115	+6.064%
2026-01-05	36.840000	36.894300	36.830000	36.8803	+1.640%	8,142	+7.928%
2026-01-02	35.891000	36.285200	35.891000	36.2852	+1.720%	34,741	+9.698%
2025-12-31	35.671800	35.671800	35.671800	35.6718	-1.061%	37	+11.585%
2025-12-30	36.220000	36.245000	36.054300	36.0543	-0.172%	1,176	+10.401%
2025-12-29	36.061000	36.116500	36.060000	36.1165	-0.327%	740	+10.211%
2025-12-26	36.260000	36.269000	36.180000	36.2350	-0.374%	1,253	+9.850%
2025-12-24	36.285000	36.393628	36.285000	36.3710	+0.349%	851	+9.440%
2025-12-23	36.220000	36.245000	36.161000	36.2446	-0.274%	1,877	+9.821%
2025-12-22	36.394000	36.394000	36.320000	36.3441	+1.012%	1,940	+9.521%
2025-12-19	36.057500	36.075000	35.980000	35.9800	+1.663%	2,037	+10.629%
2025-12-18	35.560000	35.560000	35.391600	35.3916	+1.061%	1,737	+12.468%
2025-12-17	35.610000	35.630000	35.020000	35.0200	-1.567%	3,231	+13.662%
2025-12-16	35.450000	35.577600	35.404700	35.5776	-0.231%	1,978	+11.880%
2025-12-15	36.070000	36.070000	35.660000	35.6600	-0.616%	2,891	+11.622%
2025-12-12	35.881000	35.881000	35.881000	35.8810	-2.172%	623	+10.934%
2025-12-11	36.400000	36.677500	36.400000	36.6775	+0.234%	518	+8.525%
2025-12-10	36.000000	36.610000	36.000000	36.5919	+1.955%	940	+8.779%
2025-12-09	35.850100	35.990000	35.840000	35.8901	+0.089%	10,936	+10.906%
2025-12-08	35.860000	35.880000	35.790000	35.8581	-0.053%	931	+11.005%
2025-12-05	36.000000	36.030000	35.877000	35.8770	+0.465%	4,294	+10.947%
2025-12-04	35.750000	35.759000	35.710900	35.7109	+0.192%	1,256	+11.463%
2025-12-03	35.381000	35.642300	35.350000	35.6423	+1.092%	2,162	+11.677%
2025-12-02	35.399500	35.399500	35.257300	35.2573	+1.307%	1,094	+12.897%
2025-12-01	34.779900	34.865900	34.750000	34.8025	-0.766%	1,125	+14.372%
2025-11-28	35.071000	35.071000	35.071000	35.0710	+1.300%	61	+13.496%
2025-11-26	34.420000	34.770000	34.420000	34.6208	+1.394%	15,268	+14.972%
2025-11-25	33.270000	34.144900	33.270000	34.1449	+1.239%	2,485	+16.575%
2025-11-24	33.100000	33.727000	33.099900	33.7270	+3.066%	5,971	+18.019%
2025-11-21	32.180000	32.898800	32.110000	32.7236	+0.688%	3,570	+21.638%
2025-11-20	33.770000	33.770000	32.499900	32.4999	-3.499%	1,489	+22.475%
2025-11-19	33.850000	33.850000	33.470000	33.6783	+0.249%	2,307	+18.190%
2025-11-18	33.620000	33.790100	33.310500	33.5947	-0.579%	4,042	+18.484%
2025-11-17	34.300000	34.300000	33.531000	33.7902	-1.592%	3,140	+17.798%
2025-11-14	33.920000	34.789000	33.920000	34.3369	+0.103%	1,712	+15.923%
2025-11-13	34.210000	34.301400	34.190100	34.3014	-3.526%	1,291	+16.043%
2025-11-12	35.870000	35.870000	35.500000	35.5552	-0.249%	9,491	+11.951%
2025-11-11	35.740000	35.740000	35.560000	35.6441	-0.746%	1,001	+11.671%
2025-11-10	35.850000	35.912100	35.820000	35.9121	+1.919%	1,602	+10.838%
2025-11-07	34.575000	35.235900	34.211000	35.2359	+0.493%	861	+12.965%
2025-11-06	35.475000	35.475000	35.051300	35.0629	-1.954%	6,269	+13.523%
2025-11-05	35.640000	35.887200	35.620000	35.7618	+1.280%	1,584	+11.304%
2025-11-04	35.730000	35.730000	35.310000	35.3100	-3.212%	7,949	+12.728%
2025-11-03	36.541100	36.565000	36.300000	36.4819	-0.291%	5,081	+9.107%
2025-10-31	36.500000	36.650000	36.180000	36.5885	+1.811%	1,355	+8.789%
2025-10-30	36.500000	36.500000	35.937800	35.9378	-1.689%	1,385	+10.759%
2025-10-29	36.440000	36.751824	36.440000	36.5554	+0.465%	2,326	+8.888%
2025-10-28	36.390000	36.541000	36.386100	36.3861	-0.303%	1,317	+9.394%
2025-10-27	36.470000	36.501800	36.460000	36.4966	+1.101%	900	+9.063%
2025-10-24	36.255000	36.260000	36.099000	36.0990	+1.217%	3,667	+10.264%
2025-10-23	35.220000	35.665000	35.220000	35.6650	+2.242%	3,568	+11.606%
2025-10-22	35.410000	35.410000	34.470500	34.8828	-1.655%	2,457	+14.109%
2025-10-21	35.280000	35.540000	35.280000	35.4700	-0.077%	3,390	+12.220%
2025-10-20	35.560000	35.560000	35.480000	35.4973	+1.464%	774	+12.133%
2025-10-17	34.790000	35.030000	34.790000	34.9850	-0.178%	2,378	+13.775%
2025-10-16	35.360000	35.360000	34.900800	35.0473	-0.848%	4,573	+13.573%
2025-10-15	35.560000	35.560000	35.347100	35.3471	+1.002%	9,565	+12.610%
2025-10-14	34.570000	35.320000	34.570000	34.9965	-1.029%	2,038	+13.738%
2025-10-13	35.310900	35.360300	35.310000	35.3603	+2.337%	5,533	+12.568%
2025-10-10	34.870000	35.000000	34.552700	34.5527	-3.712%	2,598	+15.199%
2025-10-09	35.814846	35.884700	35.814846	35.8847	-0.379%	785	+10.923%
2025-10-08	35.670000	36.021300	35.670000	36.0213	+1.686%	679	+10.502%
2025-10-07	35.770000	35.770000	35.010000	35.4239	-0.746%	5,552	+12.366%
2025-10-06	35.980000	35.980000	35.690000	35.6900	+0.407%	3,742	+11.528%
2025-10-03	35.740000	35.740000	35.500000	35.5453	-0.322%	8,529	+11.982%
2025-10-02	35.660000	35.660200	35.530000	35.6602	+0.215%	13,027	+11.621%
2025-10-01	35.510000	35.583700	35.462500	35.5837	+0.208%	3,901	+11.861%
2025-09-30	35.443300	35.540000	35.303600	35.5100	+0.047%	17,098	+12.093%
2025-09-29	35.440000	35.580000	35.440000	35.4933	+0.977%	1,761	+12.146%
2025-09-26	34.960000	35.160000	34.960000	35.1500	+0.977%	4,131	+13.241%
2025-09-25	34.700000	34.850000	34.560000	34.8100	-0.883%	3,537	+14.347%
2025-09-24	35.420000	35.420000	35.120000	35.1200	-0.818%	2,856	+13.338%
2025-09-23	35.580000	35.620000	35.409800	35.4098	-0.534%	1,775	+12.410%
2025-09-22	35.290000	35.620000	35.290000	35.6000	+0.375%	5,029	+11.810%
2025-09-19	35.304693	35.467000	35.219900	35.4670	+0.445%	4,325	+12.229%
2025-09-18	35.120000	35.501000	35.120000	35.3100	+1.133%	2,232	+12.728%
2025-09-17	34.900000	35.000000	34.900000	34.9143	-0.022%	1,368	+14.006%
2025-09-16	34.811000	34.922100	34.803500	34.9221	-0.216%	1,553	+13.980%
2025-09-15	35.070100	35.070100	34.990000	34.9977	+0.292%	683	+13.734%
2025-09-12	34.895700	34.895700	34.895700	34.8957	-0.497%	225	+14.066%
2025-09-11	34.934800	35.089900	34.934800	35.0700	+0.872%	3,537	+13.500%
2025-09-10	34.834200	34.834200	34.600000	34.7670	+0.445%	24,321	+14.489%
2025-09-09	34.381000	34.612800	34.380000	34.6128	+0.282%	5,632	+14.999%
2025-09-08	34.410000	34.515500	34.330000	34.5155	+1.248%	755	+15.323%
2025-09-05	34.320000	34.320000	33.875000	34.0900	-0.216%	3,457	+16.762%
2025-09-04	33.800000	34.163700	33.800000	34.1637	+0.542%	3,438	+16.511%
2025-09-03	34.120000	34.120000	33.830000	33.9794	-0.529%	1,075	+17.142%
2025-09-02	33.860000	34.160000	33.808100	34.1600	-0.502%	1,106	+16.523%
2025-08-29	34.275700	34.332200	34.275700	34.3322	-1.377%	1,546	+15.939%
2025-08-28	34.510000	34.811400	34.510000	34.8114	+1.521%	2,863	+14.343%
2025-08-27	34.230000	34.352600	34.200000	34.2900	+0.597%	11,043	+16.081%
2025-08-26	34.010000	34.086500	33.971000	34.0865	+0.184%	3,724	+16.774%
2025-08-25	34.090000	34.105600	33.980000	34.0240	-0.504%	1,771	+16.989%
2025-08-22	33.400000	34.320000	33.390000	34.1962	+2.604%	1,742	+16.400%
2025-08-21	33.230000	33.375000	33.230000	33.3282	-0.476%	2,846	+19.431%
2025-08-20	33.490000	33.490000	33.170000	33.4875	-0.506%	1,377	+18.863%
2025-08-19	34.120000	34.150000	33.657800	33.6578	-1.569%	4,259	+18.262%
2025-08-18	34.110000	34.194200	34.110000	34.1942	+0.361%	2,804	+16.407%
2025-08-15	33.930000	34.113000	33.930000	34.0712	+0.297%	1,682	+16.827%
2025-08-14	33.769100	33.970200	33.769100	33.9702	-0.991%	3,961	+17.174%
2025-08-13	34.070000	34.310100	34.069900	34.3101	+0.880%	12,690	+16.013%
2025-08-12	33.670000	34.010700	33.670000	34.0107	+1.726%	3,525	+17.035%
2025-08-11	33.830000	33.830000	33.433500	33.4335	-0.612%	877	+19.055%
2025-08-08	33.910000	33.910000	33.639300	33.6393	-1.519%	2,779	+18.327%
2025-08-07	34.240000	34.240000	33.980000	34.1580	-0.162%	4,444	+16.530%
2025-08-06	34.055000	34.213300	34.055000	34.2133	+0.163%	2,754	+16.342%
2025-08-05	34.430000	34.430000	34.030000	34.1577	-0.283%	1,655	+16.531%
2025-08-04	33.955000	34.254800	33.955000	34.2548	+1.608%	1,280	+16.201%
2025-08-01	33.660000	33.730000	33.630000	33.7127	-2.140%	3,097	+18.069%
2025-07-31	35.000000	35.000000	34.450000	34.4500	-1.130%	5,639	+15.542%
2025-07-30	34.890000	35.001000	34.735000	34.8436	+0.328%	1,797	+14.237%
2025-07-29	35.080000	35.080000	34.645000	34.7297	-0.676%	2,084	+14.612%
2025-07-28	34.890000	34.978900	34.890000	34.9660	+0.377%	1,970	+13.837%
2025-07-25	34.580000	34.834700	34.520000	34.8347	+0.842%	97,014	+14.266%
2025-07-24	34.680500	34.680500	34.470000	34.5439	-0.509%	5,164	+15.228%
2025-07-23	34.480000	34.720800	34.480000	34.7208	+0.611%	2,428	+14.641%
2025-07-22	34.360000	34.520000	34.220000	34.5099	+0.519%	2,434	+15.342%
2025-07-21	34.560100	34.580000	34.331700	34.3317	-0.461%	1,621	+15.940%
2025-07-18	34.510000	34.510000	34.350000	34.4906	+0.169%	2,409	+15.406%
2025-07-17	34.280000	34.450000	34.210000	34.4323	+0.960%	7,975	+15.602%
2025-07-16	33.880000	34.118900	33.754200	34.1048	+0.417%	23,780	+16.712%
2025-07-15	34.290000	34.290000	33.963100	33.9631	-0.629%	3,318	+17.199%
2025-07-14	34.070000	34.221000	34.070000	34.1782	+0.385%	3,138	+16.461%
2025-07-11	34.130000	34.130000	34.040000	34.0472	-0.715%	2,124	+16.909%
2025-07-10	34.200000	34.423700	34.200000	34.2923	+0.340%	1,840	+16.074%
2025-07-09	34.050000	34.176100	33.900000	34.1761	+0.696%	3,931	+16.468%
2025-07-08	33.940000	33.973200	33.854500	33.9400	+0.573%	5,389	+17.278%
2025-07-07	33.830000	33.830000	33.645000	33.7466	-0.977%	5,874	+17.951%
2025-07-03	33.870000	34.130000	33.870000	34.0794	+1.199%	5,387	+16.799%
2025-07-02	33.640000	33.700000	33.530000	33.6755	-0.356%	4,966	+18.200%
2025-07-01	33.920000	34.000000	33.739500	33.7959	-0.577%	4,823	+17.778%
2025-06-30	33.800000	33.992000	33.701000	33.9920	+1.152%	7,388	+17.099%
2025-06-27	33.510000	33.790000	33.510000	33.6049	+0.368%	4,058	+18.448%
2025-06-26	33.330000	33.519900	33.330000	33.4818	+0.609%	2,704	+18.883%
2025-06-25	33.471000	33.499000	33.279200	33.2792	-0.881%	3,077	+19.607%
2025-06-24	33.421000	33.660000	33.421000	33.5750	+0.939%	3,820	+18.553%
2025-06-23	33.041000	33.262700	33.041000	33.2627	+1.410%	438	+19.666%
2025-06-20	33.010000	33.010000	32.800100	32.8001	-0.295%	1,436	+21.354%
2025-06-18	33.000000	33.095000	32.897000	32.8970	-0.221%	3,074	+20.997%
2025-06-17	33.080000	33.123713	32.955000	32.9700	-0.572%	2,705	+20.729%
2025-06-16	33.260000	33.333000	33.146800	33.1598	+0.700%	8,172	+20.038%
2025-06-13	33.217800	33.220000	32.928414	32.9294	-1.124%	6,124	+20.878%
2025-06-12	33.220000	33.303700	33.190000	33.3037	+0.344%	3,589	+19.519%
2025-06-11	33.159300	33.352000	33.150000	33.1894	+0.210%	1,753	+19.931%
2025-06-10	33.310000	33.310000	33.104000	33.1200	-0.474%	43,835	+20.182%
2025-06-09	33.342000	33.347100	33.210000	33.2777	-0.916%	3,026	+19.613%
2025-06-06	33.620000	33.620000	33.542796	33.5853	+0.731%	587	+18.517%
2025-06-05	33.545000	33.574900	33.341600	33.3416	-0.250%	1,485	+19.383%
2025-06-04	33.470000	33.589900	33.425300	33.4253	+0.124%	4,360	+19.084%
2025-06-03	33.340000	33.383800	33.290000	33.3838	+0.251%	21,503	+19.232%
2025-06-02	33.045000	33.305700	33.045000	33.3002	+0.299%	7,901	+19.532%
2025-05-30	33.040000	33.200800	32.911000	33.2008	+0.700%	20,227	+19.890%
2025-05-29	33.000000	33.000000	32.939900	32.9700	-0.062%	4,313	+20.729%
2025-05-28	33.110000	33.110000	32.990500	32.9905	-0.377%	6,190	+20.654%
2025-05-27	32.880000	33.115500	32.880000	33.1155	+1.518%	3,453	+20.198%
2025-05-23	32.565000	32.730000	32.565000	32.6202	-0.273%	2,343	+22.023%
2025-05-22	32.805000	32.805000	32.709500	32.7095	-0.328%	1,280	+21.690%
2025-05-21	33.091900	33.225200	32.760000	32.8173	-1.583%	2,073	+21.291%
2025-05-20	33.345000	33.370000	33.330000	33.3452	-0.434%	829	+19.370%
2025-05-19	33.170000	33.530000	33.170000	33.4907	+0.374%	5,723	+18.852%
2025-05-16	33.110000	33.365800	33.100100	33.3658	+0.966%	3,118	+19.297%
2025-05-15	32.810000	33.046600	32.810000	33.0466	+1.046%	3,458	+20.449%
2025-05-14	32.780000	32.780000	32.613200	32.7046	-0.176%	2,744	+21.709%
2025-05-13	32.553400	32.920000	32.553400	32.7622	+0.559%	6,482	+21.495%
2025-05-12	32.340000	32.580000	32.340000	32.5800	+1.676%	1,822	+22.174%
2025-05-09	31.994100	32.043000	31.980400	32.0430	+0.134%	500	+24.222%
2025-05-08	32.260000	32.260000	32.000000	32.0000	+0.295%	677	+24.388%
2025-05-07	31.810600	31.950000	31.790900	31.9058	+0.484%	1,942	+24.756%
2025-05-06	31.660000	31.752100	31.660000	31.7521	-0.383%	503	+25.360%
2025-05-05	31.720000	31.953100	31.720000	31.8741	-0.035%	700	+24.880%
2025-05-02	31.815000	31.960000	31.815000	31.8854	+1.575%	1,527	+24.836%
2025-05-01	31.470000	31.579600	31.391100	31.3911	+0.100%	627	+26.801%
2025-04-30	30.600000	31.359600	30.600000	31.3596	+0.397%	2,560	+26.929%
2025-04-29	30.920000	31.235500	30.920000	31.2355	+0.817%	318	+27.433%
2025-04-28	30.920000	30.982500	30.690000	30.9825	+0.553%	1,975	+28.473%
2025-04-25	30.660000	30.812100	30.615000	30.8121	+0.282%	4,133	+29.184%
2025-04-24	30.190000	30.780000	30.190000	30.7255	+1.582%	2,541	+29.548%
2025-04-23	30.550000	30.690000	30.190000	30.2470	+1.240%	5,850	+31.598%
2025-04-22	29.471500	29.876400	29.471500	29.8764	+2.780%	1,877	+33.230%
2025-04-21	29.390000	29.390000	28.720100	29.0684	-2.488%	10,046	+36.933%
2025-04-17	29.790000	30.069000	29.771000	29.8100	+0.513%	7,896	+33.527%
2025-04-16	29.952000	30.060000	29.460000	29.6580	-1.326%	12,228	+34.211%
2025-04-15	30.100000	30.119200	30.023800	30.0566	+0.170%	1,270	+32.431%
2025-04-14	29.970000	30.005600	29.849600	30.0056	+1.055%	1,604	+32.656%
2025-04-11	29.030000	29.692300	29.030000	29.6923	+1.492%	1,946	+34.056%
2025-04-10	29.400000	29.490000	28.587014	29.2557	-2.410%	1,651	+36.057%
2025-04-09	28.050000	29.978300	27.706100	29.9783	+7.993%	4,923	+32.777%
2025-04-08	29.040000	29.070000	27.759600	27.7596	-1.457%	2,730	+43.389%
2025-04-07	27.460000	28.575000	27.460000	28.1700	-0.366%	14,949	+41.300%
2025-04-04	29.675000	29.675000	28.273400	28.2734	-6.537%	5,286	+40.784%
2025-04-03	30.390000	30.539900	30.251000	30.2510	-4.057%	3,802	+31.580%
2025-04-02	31.130000	31.548900	31.130000	31.5301	+1.184%	1,683	+26.242%
2025-04-01	30.890000	31.191900	30.758500	31.1610	+0.774%	5,454	+27.738%
2025-03-31	30.360000	30.921751	30.360000	30.9217	+0.529%	5,523	+28.726%
2025-03-28	31.185000	31.185000	30.688900	30.7589	-1.495%	5,700	+29.407%
2025-03-27	31.410000	31.605107	31.225800	31.2258	-1.059%	3,517	+27.472%
2025-03-26	31.770000	31.820000	31.500500	31.5600	-1.050%	10,233	+26.123%
2025-03-25	31.900000	31.919800	31.790000	31.8950	+0.030%	4,360	+24.798%
2025-03-24	31.690000	31.885500	31.690000	31.8855	+2.526%	1,193	+24.835%
2025-03-21	30.880000	31.100000	30.880000	31.1000	-0.009%	1,728	+27.988%
2025-03-20	31.080000	31.317900	31.069700	31.1027	-0.258%	19,196	+27.977%
2025-03-19	30.850000	31.183000	30.850000	31.1830	+1.566%	5,089	+27.647%
2025-03-18	30.910000	30.910000	30.630000	30.7022	-1.432%	11,997	+29.646%
2025-03-17	30.860000	31.311800	30.860000	31.1483	+1.654%	7,800	+27.790%
2025-03-14	30.340000	30.641600	30.340000	30.6416	+2.859%	3,199	+29.903%
2025-03-13	30.190000	30.190000	29.789800	29.7898	-1.638%	3,629	+33.617%
2025-03-12	30.190000	30.400000	30.140400	30.2859	+0.526%	5,794	+31.428%
2025-03-11	30.060000	30.300000	30.060000	30.1273	+0.024%	3,102	+32.120%
2025-03-10	30.530000	30.590000	30.000000	30.1200	-3.118%	5,685	+32.152%
2025-03-07	31.048800	31.089300	30.385600	31.0893	+0.854%	6,446	+28.032%
2025-03-06	31.220000	31.511600	30.825000	30.8261	-3.231%	4,124	+29.125%
2025-03-05	31.460000	31.855200	31.132300	31.8552	+1.520%	1,437	+24.954%
2025-03-04	31.100000	31.980000	30.750000	31.3784	-0.607%	4,551	+26.853%
2025-03-03	32.450000	32.471800	31.520000	31.5700	-2.351%	6,129	+26.083%
2025-02-28	31.730000	32.330000	31.730000	32.3300	+1.595%	3,972	+23.119%
2025-02-27	31.975000	31.975000	31.822500	31.8225	-2.460%	1,468	+25.082%
2025-02-26	32.470000	32.960000	32.470000	32.6250	+0.552%	5,873	+22.006%
2025-02-25	32.210000	32.624000	32.210000	32.4460	-1.697%	803	+22.679%
2025-02-24	33.620000	33.620000	32.930000	33.0060	-1.854%	5,514	+20.597%
2025-02-21	34.518400	34.518400	33.629500	33.6295	-3.445%	526	+18.361%
2025-02-20	34.572000	34.829300	34.430100	34.8293	-1.856%	2,614	+14.284%
2025-02-19	35.736800	35.772000	35.487900	35.4879	-1.175%	5,627	+12.163%
2025-02-18	35.720000	35.930000	35.660000	35.9100	+0.801%	12,692	+10.845%

.dark-mode .hqYCLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqYCLF{ color: #333333; background-color: white; border: 2px solid #333333; }FCTRFirst Trust Lunt U.S. Factor Rotation ETFstock BATS ETF

FCTR
First Trust Lunt U.S. Factor Rotation ETF
stock BATS ETF