Dark

FSGS
First Trust Exchange-Traded Fund VI First Trust SMID Growth Strength ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 11:04:28 AM EDT

33.47USD0.000%(0.00)100

33.72Bid 33.86Ask 0.14Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	33.761900	33.761900	33.761900	33.7619	+1.547%	130	0.000%
2026-08-06	33.275000	33.350000	33.247500	33.2475	-0.226%	2,928	+1.547%
2026-08-05	33.322700	33.322700	33.322700	33.3227	-1.066%	140	+1.318%
2026-08-04	32.980000	33.681800	32.980000	33.6818	+2.069%	490	+0.238%
2026-08-03	32.810000	32.999200	32.800000	32.9992	+1.372%	7,584	+2.311%
2026-07-31	32.552700	32.552700	32.552700	32.5527	+0.070%	76	+3.715%
2026-07-30	31.990000	32.530000	31.990000	32.5300	+0.260%	1,272	+3.787%
2026-07-29	32.445800	32.445800	32.445800	32.4458	-0.291%	131	+4.056%
2026-07-28	32.190000	32.589900	32.190000	32.5404	+1.104%	460	+3.754%
2026-07-27	32.185000	32.185000	32.185000	32.1850	+1.737%	195	+4.899%
2026-07-24	31.635500	31.635500	31.635500	31.6355	+0.817%	70	+6.722%
2026-07-23	31.343700	31.379000	31.343700	31.3790	-0.604%	295	+7.594%
2026-07-22	31.598000	31.598000	31.569700	31.5697	-1.851%	504	+6.944%
2026-07-21	32.110000	32.170000	32.110000	32.1650	+0.092%	5,472	+4.965%
2026-07-20	32.098300	32.150000	32.098300	32.1355	-0.046%	613	+5.061%
2026-07-17	32.280000	32.280000	32.150200	32.1502	-0.790%	356	+5.013%
2026-07-16	32.429300	32.429300	32.406200	32.4062	+1.121%	200	+4.183%
2026-07-15	32.070000	32.170000	32.046900	32.0469	+0.358%	422	+5.352%
2026-07-14	32.015719	32.015719	31.930000	31.9325	-0.522%	703	+5.729%
2026-07-13	32.100000	32.100000	32.100000	32.1000	+0.030%	64	+5.177%
2026-07-10	32.090500	32.090500	32.090500	32.0905	-0.131%	60	+5.208%
2026-07-09	32.070000	32.132500	32.070000	32.1325	+0.858%	397	+5.071%
2026-07-08	31.880000	31.900000	31.817000	31.8591	-1.393%	2,022	+5.973%
2026-07-07	32.315600	32.315600	32.309200	32.3092	-0.495%	704	+4.496%
2026-07-06	32.210000	32.470000	32.200900	32.4700	+0.998%	682	+3.979%
2026-07-02	32.140000	32.149100	31.940000	32.1491	+0.842%	1,076	+5.017%
2026-07-01	31.630000	32.040000	31.630000	31.8806	+0.793%	653	+5.901%
2026-06-30	31.550000	31.629700	31.550000	31.6297	+0.705%	682	+6.741%
2026-06-29	31.385000	31.408300	31.341000	31.4083	-0.474%	459	+7.494%
2026-06-26	31.530000	31.558000	31.529900	31.5580	+1.479%	739	+6.984%
2026-06-25	31.180000	31.180000	31.098100	31.0981	-0.300%	534	+8.566%
2026-06-24	31.430000	31.475474	31.191800	31.1918	+0.819%	681	+8.240%
2026-06-23	30.490000	30.938400	30.490000	30.9384	-0.032%	2,587	+9.126%
2026-06-22	31.110000	31.110000	30.948400	30.9484	-0.005%	932	+9.091%
2026-06-18	30.840000	30.950100	30.830000	30.9501	+0.658%	3,563	+9.085%
2026-06-17	31.260000	31.350000	30.747700	30.7477	-1.702%	2,233	+9.803%
2026-06-16	31.490000	31.620000	31.280000	31.2800	-0.106%	1,291	+7.934%
2026-06-15	31.375000	31.375000	31.313200	31.3132	-0.129%	454	+7.820%
2026-06-12	31.380000	31.540000	31.260000	31.3535	+0.510%	8,977	+7.681%
2026-06-11	30.980000	31.241200	30.970000	31.1943	+1.161%	1,028	+8.231%
2026-06-10	31.040000	31.040000	30.836300	30.8363	-1.054%	644	+9.488%
2026-06-09	31.180000	31.180000	31.060000	31.1648	+0.875%	4,523	+8.333%
2026-06-08	31.040000	31.040000	30.880000	30.8945	+0.160%	559	+9.281%
2026-06-05	30.970000	30.970000	30.845000	30.8450	-0.794%	223	+9.457%
2026-06-04	31.020000	31.220000	30.995000	31.0920	+0.883%	5,355	+8.587%
2026-06-03	30.760000	30.820000	30.730000	30.8200	-0.372%	78,253	+9.545%
2026-06-02	30.900000	30.935000	30.900000	30.9350	-1.008%	592	+9.138%
2026-06-01	30.837000	31.250000	30.837000	31.2500	+1.124%	1,029	+8.038%
2026-05-29	30.810000	30.902700	30.810000	30.9027	-0.153%	272	+9.252%
2026-05-28	30.950000	30.950000	30.950000	30.9500	+0.308%	180	+9.085%
2026-05-27	30.875000	30.875000	30.855000	30.8550	-0.628%	282	+9.421%
2026-05-26	31.092000	31.092000	31.050000	31.0500	+0.642%	288	+8.734%
2026-05-22	30.750000	30.851900	30.620000	30.8519	+0.609%	299	+9.432%
2026-05-21	30.400000	30.665000	30.400000	30.6650	-0.228%	2,347	+10.099%
2026-05-20	30.530000	30.735200	30.465000	30.7352	+1.721%	1,997	+9.848%
2026-05-19	30.430000	30.430000	30.215300	30.2153	-0.925%	262	+11.738%
2026-05-18	30.520100	30.520100	30.497300	30.4973	+1.052%	179	+10.705%
2026-05-15	30.200000	30.319000	30.179900	30.1799	-0.719%	435	+11.869%
2026-05-14	30.450000	30.479900	30.398400	30.3984	+0.191%	1,197	+11.065%
2026-05-13	30.350000	30.350100	30.340300	30.3403	-1.010%	301	+11.277%
2026-05-12	30.750000	30.750000	30.500000	30.6498	-0.331%	1,087	+10.154%
2026-05-11	30.955000	30.955000	30.751500	30.7515	-0.939%	528	+9.789%
2026-05-08	31.043000	31.043000	31.043000	31.0430	-0.182%	118	+8.758%
2026-05-07	31.190000	31.200000	31.099600	31.0996	-0.244%	1,710	+8.561%
2026-05-06	31.180000	31.180000	31.105000	31.1756	+0.794%	691	+8.296%
2026-05-05	30.930100	30.930100	30.930100	30.9301	+1.188%	198	+9.155%
2026-05-04	30.700000	30.920000	30.567100	30.5671	-0.627%	8,303	+10.452%
2026-05-01	30.762700	30.784325	30.760000	30.7600	+0.337%	308	+9.759%
2026-04-30	30.510000	30.656700	30.510000	30.6567	+0.956%	876	+10.129%
2026-04-29	30.640000	30.640000	30.278200	30.3665	-0.973%	3,838	+11.181%
2026-04-28	30.940000	30.940000	30.633200	30.6650	-0.889%	812	+10.099%
2026-04-27	30.970000	31.040000	30.940000	30.9400	+0.150%	3,031	+9.121%
2026-04-24	30.781000	30.893600	30.781000	30.8936	+0.581%	241	+9.284%
2026-04-23	30.795000	30.795000	30.715000	30.7150	-1.073%	444	+9.920%
2026-04-22	31.270000	31.270000	30.910000	31.0482	-0.073%	528	+8.740%
2026-04-21	31.481000	31.481000	31.070900	31.0709	-0.850%	728	+8.661%
2026-04-20	31.270000	31.400000	31.270000	31.3373	+0.226%	403	+7.737%
2026-04-17	30.850000	31.490000	30.850000	31.2667	+2.077%	5,210	+7.980%
2026-04-16	30.760000	30.760000	30.630400	30.6304	-0.247%	660	+10.224%
2026-04-15	30.640000	30.706100	30.600000	30.7061	+0.275%	4,581	+9.952%
2026-04-14	30.708900	30.730000	30.621900	30.6219	+0.548%	8,653	+10.254%
2026-04-13	29.890000	30.455000	29.890000	30.4550	+1.856%	823	+10.858%
2026-04-10	29.900000	29.900000	29.810000	29.9000	-1.418%	11,137	+12.916%
2026-04-09	30.321900	30.330000	30.321900	30.3300	+0.049%	155	+11.315%
2026-04-08	30.360000	30.650000	30.315000	30.3150	+2.340%	3,529	+11.370%
2026-04-07	29.695000	29.695000	29.621900	29.6219	-0.250%	1,707	+13.976%
2026-04-06	29.630000	29.696000	29.630000	29.6960	+0.494%	379	+13.692%
2026-04-02	29.000000	29.550100	29.000000	29.5501	+0.272%	933	+14.253%
2026-04-01	29.320000	29.695000	29.320000	29.4700	+0.896%	1,939	+14.564%
2026-03-31	28.830000	29.208200	28.830000	29.2082	+2.675%	624	+15.590%
2026-03-30	28.590000	28.670000	28.350000	28.4472	-0.179%	1,008	+18.683%
2026-03-27	28.498100	28.498100	28.498100	28.4981	-1.935%	17	+18.471%
2026-03-26	29.430000	29.430000	29.060300	29.0603	-1.273%	855	+16.179%
2026-03-25	29.560000	31.470000	29.400000	29.4350	+0.530%	941	+14.700%
2026-03-24	29.240000	29.367400	29.240000	29.2799	-0.342%	944	+15.307%
2026-03-23	29.660000	29.660000	29.310000	29.3803	+1.715%	802	+14.913%
2026-03-20	28.885000	28.885000	28.885000	28.8850	-1.593%	105	+16.884%
2026-03-19	29.352500	29.352500	29.352500	29.3525	-0.173%	73	+15.022%
2026-03-18	29.550000	29.550000	29.350000	29.4033	-0.983%	2,574	+14.824%
2026-03-17	29.710000	29.750000	29.695200	29.6952	+0.611%	286	+13.695%
2026-03-16	29.600000	29.600000	29.460000	29.5150	+0.733%	402	+14.389%
2026-03-13	29.230000	29.300200	29.170000	29.3002	+0.195%	1,135	+15.228%
2026-03-12	29.243100	29.243100	29.243100	29.2431	-1.885%	253	+15.453%
2026-03-11	29.860025	29.860025	29.680000	29.8050	-0.599%	1,631	+13.276%
2026-03-10	30.330000	30.340000	29.984500	29.9845	-1.177%	5,588	+12.598%
2026-03-09	29.860000	30.390000	29.760000	30.3417	+0.733%	1,175	+11.272%
2026-03-06	30.020000	30.120900	30.020000	30.1209	-1.254%	973	+12.088%
2026-03-05	30.550000	30.550000	30.503300	30.5033	-1.156%	386	+10.683%
2026-03-04	30.860000	30.860000	30.860000	30.8600	+0.162%	128	+9.403%
2026-03-03	30.480000	30.810000	30.330000	30.8100	-0.475%	2,238	+9.581%
2026-03-02	30.830000	30.956900	30.830000	30.9569	+0.898%	1,102	+9.061%
2026-02-27	30.379700	30.681500	30.379700	30.6815	-1.203%	378	+10.040%
2026-02-26	30.660000	31.055000	30.660000	31.0550	+1.580%	2,000	+8.716%
2026-02-25	30.418700	30.571900	30.418700	30.5719	+0.910%	2,067	+10.434%
2026-02-24	30.255000	30.296300	30.255000	30.2963	+1.533%	454	+11.439%
2026-02-23	30.320000	30.320000	29.838900	29.8389	-2.122%	1,005	+13.147%
2026-02-20	30.485700	30.485700	30.485700	30.4857	+0.232%	440	+10.747%
2026-02-19	30.260000	30.415000	30.260000	30.4150	-0.363%	745	+11.004%
2026-02-18	30.470900	30.525900	30.470900	30.5259	+0.556%	163	+10.601%
2026-02-17	30.150000	30.414800	30.150000	30.3572	+0.032%	340	+11.215%
2026-02-13	30.320000	30.460000	30.312900	30.3474	+0.889%	1,777	+11.251%
2026-02-12	30.000800	30.080000	30.000800	30.0800	-1.450%	2,020	+12.240%
2026-02-11	30.522600	30.522600	30.522600	30.5226	-1.298%	293	+10.613%
2026-02-10	30.950000	31.049000	30.850000	30.9241	-0.056%	6,150	+9.177%
2026-02-09	31.000000	31.000000	30.941500	30.9415	-0.234%	2,291	+9.115%
2026-02-06	30.834000	31.014200	30.834000	31.0142	+1.921%	242	+8.859%
2026-02-05	30.460000	30.520100	30.429700	30.4297	-0.684%	1,109	+10.950%
2026-02-04	30.740000	30.740000	30.590000	30.6393	+0.058%	47,228	+10.191%
2026-02-03	30.450000	30.621600	30.450000	30.6216	-2.028%	280	+10.255%
2026-02-02	31.270000	31.350500	31.235000	31.2554	+0.791%	1,582	+8.019%
2026-01-30	30.915000	31.010100	30.915000	31.0101	-0.700%	299	+8.874%
2026-01-29	31.228800	31.228800	31.228800	31.2288	-0.657%	139	+8.111%
2026-01-28	31.460000	31.460000	31.435400	31.4354	-0.379%	301	+7.401%
2026-01-27	31.441100	31.555000	31.441100	31.5550	-0.787%	306	+6.994%
2026-01-26	31.640000	31.805400	31.540000	31.8054	+0.363%	1,580	+6.151%
2026-01-23	31.680000	31.690400	31.680000	31.6904	-1.200%	1,072	+6.537%
2026-01-22	32.075400	32.075400	32.075400	32.0754	+0.651%	191	+5.258%
2026-01-21	31.630000	31.868000	31.630000	31.8680	+1.569%	3,142	+5.943%
2026-01-20	31.350000	31.620000	31.350000	31.3758	-1.476%	3,046	+7.605%
2026-01-16	31.900000	31.915400	31.750000	31.8457	-0.178%	483	+6.017%
2026-01-15	31.905000	31.950000	31.886300	31.9025	+1.037%	989	+5.828%
2026-01-14	31.453200	31.575000	31.453200	31.5750	+0.221%	142	+6.926%
2026-01-13	31.505500	31.505500	31.505500	31.5055	-0.519%	114	+7.162%
2026-01-12	31.620000	31.670000	31.620000	31.6700	+0.039%	477	+6.605%
2026-01-09	31.641000	31.657700	31.641000	31.6577	+0.622%	337	+6.647%
2026-01-08	31.410000	31.489900	31.350000	31.4619	+0.728%	2,253	+7.310%
2026-01-07	31.310000	31.310100	31.234400	31.2344	-0.281%	710	+8.092%
2026-01-06	30.920000	31.340000	30.920000	31.3223	+0.748%	1,069	+7.789%
2026-01-05	30.520000	31.319900	30.520000	31.0898	+1.874%	1,544	+8.595%
2026-01-02	30.580000	30.580000	30.442200	30.5179	+0.281%	1,064	+10.630%
2025-12-31	30.555000	30.560000	30.432500	30.4325	-0.997%	5,261	+10.940%
2025-12-30	30.740000	30.740000	30.738900	30.7389	-0.537%	44,344	+9.834%
2025-12-29	30.870000	30.905000	30.870000	30.9050	-0.471%	497	+9.244%
2025-12-26	31.051400	31.051400	31.051400	31.0514	-0.028%	86	+8.729%
2025-12-24	31.060000	31.060000	31.060000	31.0600	+0.112%	32	+8.699%
2025-12-23	31.035217	31.035217	31.025200	31.0252	-0.503%	425	+8.821%
2025-12-22	31.200000	31.232600	31.140000	31.1819	+0.622%	4,309	+8.274%
2025-12-19	30.875000	30.989100	30.875000	30.9891	+0.723%	706	+8.948%
2025-12-18	30.775000	30.775000	30.766800	30.7668	+0.396%	420	+9.735%
2025-12-17	30.980000	30.980000	30.640000	30.6455	-0.585%	2,290	+10.169%
2025-12-16	30.830500	30.830500	30.681000	30.8258	-0.281%	867	+9.525%
2025-12-15	30.980000	31.027300	30.912800	30.9128	-0.459%	1,020	+9.217%
2025-12-12	31.055400	31.055400	31.055400	31.0554	-0.400%	285	+8.715%
2025-12-11	31.180000	31.180100	31.180000	31.1801	+0.711%	206	+8.280%
2025-12-10	30.550000	31.035000	30.550000	30.9600	+1.524%	878	+9.050%
2025-12-09	30.510000	30.698600	30.495400	30.4954	-0.173%	400	+10.711%
2025-12-08	30.690000	30.690000	30.510000	30.5481	-0.747%	815	+10.520%
2025-12-05	30.785000	30.785000	30.778100	30.7781	-0.307%	649	+9.695%
2025-12-04	30.861000	30.904800	30.861000	30.8729	+0.370%	1,236	+9.358%
2025-12-03	30.610000	30.799900	30.610000	30.7592	+0.869%	890	+9.762%
2025-12-02	30.494300	30.494300	30.494300	30.4943	-0.038%	144	+10.715%
2025-12-01	30.470000	30.506000	30.470000	30.5060	-0.818%	956	+10.673%
2025-11-28	30.757600	30.757600	30.757600	30.7576	+0.077%	6	+9.768%
2025-11-26	30.620000	30.734000	30.620000	30.7340	+0.432%	938	+9.852%
2025-11-25	30.320000	30.605000	30.320000	30.6017	+2.067%	2,226	+10.327%
2025-11-24	29.981900	29.981900	29.981900	29.9819	+0.466%	95	+12.608%
2025-11-21	29.769000	29.880000	29.769000	29.8427	+2.229%	456	+13.133%
2025-11-20	29.810000	29.810000	29.191900	29.1919	-1.145%	314	+15.655%
2025-11-19	29.660000	29.660000	29.529900	29.5299	-0.363%	161	+14.331%
2025-11-18	29.560000	29.685900	29.560000	29.6375	+0.216%	3,344	+13.916%
2025-11-17	30.105000	30.105000	29.573500	29.5735	-1.896%	304	+14.163%
2025-11-14	30.170000	30.170000	30.140000	30.1450	-0.301%	890	+11.998%
2025-11-13	30.231600	30.235900	30.231600	30.2359	-1.775%	261	+11.662%
2025-11-12	30.820000	30.890000	30.782300	30.7823	+0.234%	581	+9.680%
2025-11-11	30.574600	30.809400	30.574600	30.7104	+0.443%	1,756	+9.936%
2025-11-10	30.530000	30.690000	30.530000	30.5750	+0.784%	7,145	+10.423%
2025-11-07	30.085200	30.337200	30.040000	30.3372	+0.566%	666	+11.289%
2025-11-06	30.150000	30.230000	30.150000	30.1664	-1.705%	1,487	+11.919%
2025-11-05	30.410000	30.698000	30.410000	30.6896	+0.883%	1,322	+10.011%
2025-11-04	30.250000	30.421000	30.250000	30.4210	-0.059%	4,684	+10.982%
2025-11-03	30.120000	30.439100	30.111700	30.4391	+0.250%	1,690	+10.916%
2025-10-31	30.200000	30.363200	30.200000	30.3632	+0.307%	213	+11.193%
2025-10-30	30.360000	30.749600	30.270400	30.2704	-1.176%	2,830	+11.534%
2025-10-29	30.857000	31.020000	30.630500	30.6305	-1.747%	831	+10.223%
2025-10-28	31.110000	31.310000	31.110000	31.1750	-0.843%	861	+8.298%
2025-10-27	31.380000	31.440000	31.380000	31.4400	+0.362%	250	+7.385%
2025-10-24	31.390000	31.390000	31.326700	31.3267	+0.247%	133	+7.774%
2025-10-23	30.940000	31.261000	30.940000	31.2496	+0.952%	1,258	+8.039%
2025-10-22	31.131000	31.150000	30.920000	30.9550	-1.186%	2,972	+9.068%
2025-10-21	31.328400	31.328400	31.240000	31.3266	+0.842%	1,484	+7.774%
2025-10-20	30.930000	31.065000	30.840000	31.0650	+1.066%	1,710	+8.681%
2025-10-17	30.750000	30.750000	30.620000	30.7374	+0.227%	991	+9.840%
2025-10-16	31.240000	31.240000	30.620000	30.6679	-1.477%	3,469	+10.089%
2025-10-15	31.370000	31.370000	31.110000	31.1277	+0.057%	3,144	+8.463%
2025-10-14	30.860000	31.240000	30.860000	31.1100	+1.178%	2,283	+8.524%
2025-10-13	30.750000	30.750000	30.747700	30.7477	+1.819%	297	+9.803%
2025-10-10	30.570000	30.570000	30.198400	30.1984	-2.382%	9,223	+11.800%
2025-10-09	31.150000	31.150000	30.920000	30.9354	-1.054%	3,776	+9.137%
2025-10-08	31.050000	31.300000	31.049900	31.2650	+0.810%	3,064	+7.986%
2025-10-07	31.110000	31.110000	30.959700	31.0139	-0.736%	76,459	+8.861%
2025-10-06	31.430000	31.430000	31.215500	31.2438	+0.010%	2,018	+8.060%
2025-10-03	31.240000	31.370000	31.240000	31.2407	+0.119%	543	+8.070%
2025-10-02	30.930100	31.203700	30.930000	31.2037	+0.538%	377	+8.198%
2025-10-01	31.160000	31.210000	31.020000	31.0366	-0.591%	1,041	+8.781%
2025-09-30	31.215000	31.221000	31.040000	31.2210	-0.173%	1,690	+8.138%
2025-09-29	31.160000	31.345000	31.160000	31.2750	-0.041%	1,555	+7.952%
2025-09-26	31.170000	31.287800	31.170000	31.2878	+1.008%	827	+7.908%
2025-09-25	30.910000	30.980000	30.855000	30.9757	-0.687%	3,703	+8.995%
2025-09-24	31.359900	31.360000	31.190000	31.1900	-1.152%	892	+8.246%
2025-09-23	31.666800	31.666800	31.490000	31.5534	-0.635%	2,527	+6.999%
2025-09-22	31.700000	31.755200	31.581000	31.7552	+0.445%	550	+6.319%
2025-09-19	31.614600	31.614600	31.614600	31.6146	-0.690%	74	+6.792%
2025-09-18	31.380000	31.834400	31.380000	31.8344	+1.651%	2,077	+6.055%
2025-09-17	31.360100	31.560000	31.317400	31.3174	+0.340%	4,019	+7.806%
2025-09-16	31.211400	31.211400	31.211400	31.2114	-0.569%	41	+8.172%
2025-09-15	31.440000	31.440000	31.390000	31.3900	-0.317%	4,679	+7.556%
2025-09-12	31.489900	31.489900	31.489900	31.4899	-1.163%	195	+7.215%
2025-09-11	31.384700	31.860400	31.384700	31.8604	+1.998%	1,818	+5.968%
2025-09-10	31.249900	31.259900	31.236300	31.2363	-0.691%	769	+8.085%
2025-09-09	31.490000	31.490000	31.325000	31.4535	-0.731%	2,132	+7.339%
2025-09-08	31.550000	31.685200	31.550000	31.6852	+0.350%	1,700	+6.554%
2025-09-05	31.400000	31.574600	31.400000	31.5746	-0.063%	374	+6.927%
2025-09-04	31.300000	31.594500	31.300000	31.5945	+0.986%	755	+6.860%
2025-09-03	31.330000	31.360000	31.120000	31.2861	-0.087%	2,032	+7.913%
2025-09-02	31.120000	31.313400	31.120000	31.3134	-0.643%	417	+7.819%
2025-08-29	31.620000	31.620000	31.454000	31.5162	-0.571%	616	+7.126%
2025-08-28	31.630000	31.697100	31.630000	31.6971	-0.119%	73,050	+6.514%
2025-08-27	31.665000	31.750000	31.665000	31.7350	+0.731%	2,085	+6.387%
2025-08-26	31.510000	31.510000	31.430000	31.5047	+0.244%	572	+7.165%
2025-08-25	31.570000	31.570000	31.427900	31.4279	-0.798%	250	+7.427%
2025-08-22	31.590000	31.787500	31.590000	31.6808	+2.521%	4,794	+6.569%
2025-08-21	30.820000	30.901800	30.810000	30.9018	-0.070%	765	+9.255%
2025-08-20	30.849000	30.923500	30.750000	30.9235	-0.138%	3,433	+9.179%
2025-08-19	30.923000	30.966300	30.900000	30.9663	-0.008%	1,966	+9.028%
2025-08-18	30.940000	30.968700	30.921000	30.9687	+0.564%	1,357	+9.019%
2025-08-15	30.820000	30.900000	30.780000	30.7950	-0.554%	33,813	+9.634%
2025-08-14	30.850000	30.966500	30.850000	30.9665	-1.250%	808	+9.027%
2025-08-13	31.000000	31.358600	31.000000	31.3586	+1.368%	1,322	+7.664%
2025-08-12	30.449306	30.935400	30.449306	30.9354	+1.997%	1,861	+9.137%
2025-08-11	30.360000	30.368200	30.329800	30.3298	-0.205%	1,958	+11.316%
2025-08-08	30.491300	30.520000	30.350000	30.3920	+0.319%	2,279	+11.088%
2025-08-07	30.310000	30.340000	30.130000	30.2955	-1.401%	17,234	+11.442%
2025-08-06	30.610000	30.726100	30.610000	30.7261	+0.455%	892	+9.880%
2025-08-05	30.570000	30.586900	30.400000	30.5869	+0.506%	2,326	+10.380%
2025-08-04	30.310000	30.432800	30.310000	30.4328	+1.344%	990	+10.939%
2025-08-01	30.029200	30.029200	30.029200	30.0292	-1.282%	718	+12.430%
2025-07-31	30.569100	30.570000	30.419100	30.4191	-0.949%	663	+10.989%
2025-07-30	30.888700	30.888700	30.710500	30.7105	+0.395%	588	+9.936%
2025-07-29	30.661400	30.661400	30.510100	30.5898	-0.504%	5,467	+10.370%
2025-07-28	30.730000	30.744600	30.690000	30.7446	-0.066%	380	+9.814%
2025-07-25	30.670000	30.765000	30.670000	30.7650	+0.993%	277	+9.741%
2025-07-24	30.460100	30.462400	30.450000	30.4624	-0.612%	1,200	+10.831%
2025-07-23	30.400000	30.650000	30.400000	30.6500	+1.145%	726	+10.153%
2025-07-22	30.120000	30.360000	30.120000	30.3030	+1.509%	3,858	+11.414%
2025-07-21	30.011000	30.060500	29.852500	29.8525	-0.624%	2,755	+13.096%
2025-07-18	30.380000	30.380000	30.040000	30.0400	-0.476%	1,429	+12.390%
2025-07-17	30.109900	30.183700	30.109900	30.1837	+1.475%	148	+11.855%
2025-07-16	29.680000	29.745000	29.500000	29.7450	+0.388%	826	+13.504%
2025-07-15	29.848700	29.848700	29.630000	29.6300	-1.609%	585	+13.945%
2025-07-14	30.100000	30.114400	30.065000	30.1144	+0.410%	2,820	+12.112%
2025-07-11	30.070000	30.070000	29.991300	29.9913	-1.116%	799	+12.572%
2025-07-10	30.230000	30.381000	30.175000	30.3298	+0.390%	1,893	+11.316%
2025-07-09	29.980000	30.212000	29.910000	30.2120	+0.640%	15,236	+11.750%
2025-07-08	29.940000	30.020000	29.940000	30.0200	+0.390%	1,263	+12.465%
2025-07-07	29.981000	29.981000	29.903300	29.9033	-1.125%	763	+12.904%
2025-07-03	30.240000	30.243600	30.240000	30.2436	+0.772%	683	+11.633%
2025-07-02	29.870000	30.011900	29.790000	30.0119	+0.453%	5,808	+12.495%
2025-07-01	29.740000	30.030000	29.740000	29.8766	+0.737%	1,590	+13.004%
2025-06-30	29.610000	29.720000	29.590000	29.6580	+0.289%	2,450	+13.837%
2025-06-27	29.590000	29.590000	29.572500	29.5725	+0.629%	520	+14.167%
2025-06-26	29.110000	29.387700	29.110000	29.3877	+1.162%	760	+14.884%
2025-06-25	29.060300	29.060300	29.050000	29.0500	-1.291%	1,204	+16.220%
2025-06-24	29.430000	29.430000	29.430000	29.4300	+1.146%	136	+14.719%
2025-06-23	28.960000	29.096500	28.960000	29.0965	+1.321%	594	+16.034%
2025-06-20	28.725000	28.725000	28.679000	28.7172	-0.319%	506	+17.567%
2025-06-18	28.828500	28.975800	28.809200	28.8092	-0.020%	3,548	+17.191%
2025-06-17	28.970000	28.970000	28.815000	28.8150	-0.777%	931	+17.168%
2025-06-16	29.100000	29.100000	29.040700	29.0407	+0.846%	347	+16.257%
2025-06-13	28.850000	29.100000	28.797000	28.7970	-2.018%	6,024	+17.241%
2025-06-12	29.230000	29.390000	29.230000	29.3900	+0.191%	470	+14.875%
2025-06-11	29.333900	29.333900	29.333900	29.3339	-0.547%	325	+15.095%
2025-06-10	29.540000	29.540000	29.440000	29.4952	+0.016%	868	+14.466%
2025-06-09	29.490500	29.490500	29.490500	29.4905	-0.409%	90	+14.484%
2025-06-06	29.560000	29.611600	29.550000	29.6116	+1.029%	1,107	+14.016%
2025-06-05	29.255000	29.310000	29.240000	29.3100	-0.089%	995	+15.189%
2025-06-04	29.470000	29.470000	29.336200	29.3362	-0.239%	530	+15.086%
2025-06-03	29.360000	29.410000	29.320000	29.4064	+1.013%	838	+14.811%
2025-06-02	29.111500	29.111500	29.111500	29.1115	-0.121%	0	+15.974%
2025-05-30	29.230000	29.230000	29.146800	29.1468	+0.161%	382	+15.834%
2025-05-29	29.210000	29.210000	29.080000	29.1000	-0.274%	1,648	+16.020%
2025-05-28	29.440000	29.440000	29.160000	29.1800	-0.804%	422	+15.702%
2025-05-27	29.379100	29.416500	29.379100	29.4165	+1.964%	730	+14.772%
2025-05-23	28.802200	28.870000	28.802200	28.8500	-0.618%	399	+17.026%
2025-05-22	28.950000	29.190000	28.950000	29.0294	-0.277%	1,055	+16.302%
2025-05-21	29.110000	29.110000	29.110000	29.1100	-2.217%	35	+15.980%
2025-05-20	29.700000	29.770000	29.590000	29.7700	-0.201%	1,237	+13.409%
2025-05-19	29.680400	29.830000	29.680400	29.8300	-0.467%	733	+13.181%
2025-05-16	29.970000	29.970000	29.970000	29.9700	+1.250%	70	+12.652%
2025-05-15	29.360000	29.600000	29.360000	29.6000	+0.475%	917	+14.060%
2025-05-14	29.560000	29.560000	29.449900	29.4600	-0.289%	2,214	+14.603%
2025-05-13	29.580000	29.590000	29.545500	29.5455	+0.495%	1,045	+14.271%
2025-05-12	29.460000	29.520000	29.197800	29.4000	+3.086%	2,175	+14.836%
2025-05-09	28.550000	28.630000	28.520000	28.5200	+0.317%	992	+18.380%
2025-05-08	28.660000	28.670000	28.430000	28.4300	+1.391%	428	+18.754%
2025-05-07	28.130000	28.150000	28.040000	28.0400	-0.320%	3,405	+20.406%
2025-05-06	28.130000	28.130000	28.130000	28.1300	-0.425%	129	+20.021%
2025-05-05	28.340000	28.340000	28.240000	28.2500	-0.071%	494	+19.511%
2025-05-02	28.161600	28.270000	28.161600	28.2700	+2.428%	697	+19.427%
2025-05-01	27.580000	27.640000	27.471100	27.6000	+0.400%	732	+22.326%
2025-04-30	26.920000	27.490000	26.920000	27.4900	-0.218%	2,433	+22.815%
2025-04-29	27.550000	27.550000	27.522600	27.5500	+0.694%	1,239	+22.548%
2025-04-28	27.210000	27.360000	27.210000	27.3600	+0.183%	403	+23.399%
2025-04-25	27.230000	27.310000	27.140000	27.3100	0.000%	2,749	+23.625%
2025-04-24	27.030000	27.310000	27.030000	27.3100	+1.767%	620	+23.625%
2025-04-23	26.980000	26.980000	26.835800	26.8358	+1.535%	985	+25.809%
2025-04-22	25.960000	26.430000	25.960000	26.4300	+2.641%	11,104	+27.741%
2025-04-21	25.655300	25.750000	25.655300	25.7500	-2.573%	180	+31.114%
2025-04-17	26.380000	26.450000	26.300000	26.4300	+0.647%	1,057	+27.741%
2025-04-16	26.360000	26.360000	26.010000	26.2600	-1.076%	652	+28.568%
2025-04-15	26.654000	26.654000	26.500000	26.5456	+0.134%	1,446	+27.185%
2025-04-14	26.820000	26.820000	26.510000	26.5100	+0.875%	1,013	+27.355%
2025-04-11	25.570000	26.410000	25.560000	26.2800	+1.233%	4,632	+28.470%
2025-04-10	26.230000	26.230000	25.650000	25.9600	-3.170%	125,688	+30.054%
2025-04-09	24.620000	26.810000	24.620000	26.8100	+9.161%	4,245	+25.930%
2025-04-08	25.860000	25.860000	24.390000	24.5600	-1.524%	3,037	+37.467%
2025-04-07	24.450000	25.310000	24.450000	24.9400	-1.413%	40,933	+35.372%
2025-04-04	25.470000	25.470000	25.090000	25.2975	-4.140%	4,240	+33.459%
2025-04-03	26.390000	26.390000	26.390000	26.3900	-5.276%	126	+27.934%
2025-04-02	27.350000	27.860000	27.350000	27.8600	+0.832%	280	+21.184%
2025-04-01	27.130000	27.630000	27.130000	27.6300	+1.061%	100,870	+22.193%
2025-03-31	26.990000	27.340000	26.990000	27.3400	-0.117%	160	+23.489%
2025-03-28	27.560000	27.560000	27.290000	27.3719	-1.658%	550	+23.345%
2025-03-27	27.730000	27.926200	27.730000	27.8334	-0.310%	2,541	+21.300%
2025-03-26	28.010000	28.020000	27.870000	27.9200	-0.744%	547	+20.924%
2025-03-25	28.100000	28.130000	28.100000	28.1293	-0.154%	811	+20.024%
2025-03-24	27.940000	28.172700	27.910000	28.1727	+2.759%	3,302	+19.839%
2025-03-21	27.040000	27.416200	27.040000	27.4162	-0.230%	1,557	+23.146%
2025-03-20	27.690000	27.700000	27.479500	27.4795	-0.792%	252	+22.862%
2025-03-19	27.430000	27.699000	27.430000	27.6990	+1.332%	362	+21.889%
2025-03-18	27.290000	27.335000	27.220000	27.3350	-0.623%	1,188	+23.512%
2025-03-17	27.330000	27.640000	27.330000	27.5064	+1.108%	2,250	+22.742%
2025-03-14	27.110000	27.204900	27.100000	27.2049	+2.340%	1,026	+24.102%
2025-03-13	26.610000	26.610000	26.582800	26.5828	-1.600%	1,015	+27.007%
2025-03-12	26.880000	27.146400	26.880000	27.0150	-0.185%	2,060	+24.975%
2025-03-11	27.120000	27.120000	26.930000	27.0652	-0.349%	513	+24.743%
2025-03-10	27.440000	27.440000	27.100000	27.1601	-2.023%	8,718	+24.307%
2025-03-07	27.450000	27.720900	27.130000	27.7209	+0.620%	2,467	+21.792%
2025-03-06	27.780000	27.860000	27.500000	27.5500	-1.607%	7,839	+22.548%
2025-03-05	27.850000	28.090000	27.700000	28.0000	+0.645%	3,089	+20.578%
2025-03-04	27.720000	28.230000	27.510000	27.8206	-0.803%	107,951	+21.356%
2025-03-03	28.640000	28.640000	28.045800	28.0458	-2.006%	698	+20.381%
2025-02-28	28.340000	28.620000	28.200000	28.6200	+1.073%	1,333	+17.966%
2025-02-27	28.620000	28.620000	28.316100	28.3161	-1.286%	2,073	+19.232%
2025-02-26	28.955000	28.955000	28.685000	28.6850	+0.146%	1,029	+17.699%
2025-02-25	28.630000	28.760000	28.520000	28.6431	+0.126%	35,143	+17.871%
2025-02-24	28.620000	28.738400	28.450000	28.6070	-0.195%	2,649	+18.020%
2025-02-21	28.849800	28.880000	28.655300	28.6628	-2.399%	1,497	+17.790%
2025-02-20	29.221500	29.450000	29.221500	29.3674	-1.329%	22,826	+14.964%
2025-02-19	29.950000	29.950000	29.740000	29.7629	-0.966%	798	+13.436%
2025-02-18	29.905000	30.053200	29.905000	30.0532	+0.732%	1,632	+12.340%

.dark-mode .qP8BlT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qP8BlT{ color: #333333; background-color: white; border: 2px solid #333333; }FSGSFirst Trust Exchange-Traded Fund VI First Trust SMID Growth Strength ETFstock NASDAQ ETF

FSGS
First Trust Exchange-Traded Fund VI First Trust SMID Growth Strength ETF
stock NASDAQ ETF