Dark

FTGS
First Trust Growth Strength ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:28:13 PM EDT

40.01USD+0.724%(+0.29)112,265

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	39.9900	40.040000	39.970000	40.0100	+0.724%	112,265	0.000%
2026-08-07	39.6900	39.763200	39.490000	39.7224	+0.729%	46,112	+0.724%
2026-08-06	39.3600	39.600000	39.324000	39.4350	-0.215%	91,288	+1.458%
2026-08-05	39.8700	39.870000	39.460000	39.5200	-0.063%	97,620	+1.240%
2026-08-04	39.1700	39.625400	39.110000	39.5450	+1.906%	136,976	+1.176%
2026-08-03	38.5400	38.869900	38.520000	38.8053	+1.346%	195,490	+3.104%
2026-07-31	38.4500	38.450000	37.970000	38.2900	+0.314%	86,274	+4.492%
2026-07-30	38.0900	38.180000	37.680000	38.1700	+0.979%	79,340	+4.821%
2026-07-29	37.9100	38.419900	37.730000	37.8000	-0.264%	64,141	+5.847%
2026-07-28	37.6900	38.028700	37.512000	37.9000	+0.376%	77,345	+5.567%
2026-07-27	37.7700	37.949900	37.540000	37.7580	+1.255%	91,876	+5.964%
2026-07-24	37.3100	37.590000	37.215900	37.2900	+0.019%	70,228	+7.294%
2026-07-23	37.3600	37.476400	37.150100	37.2828	-0.739%	161,750	+7.315%
2026-07-22	37.6400	37.810000	37.510000	37.5604	-0.542%	111,315	+6.522%
2026-07-21	37.7300	37.835000	37.590000	37.7650	+0.760%	161,115	+5.945%
2026-07-20	37.6200	37.728300	37.480000	37.4800	-0.027%	109,871	+6.750%
2026-07-17	37.5000	37.705000	37.390100	37.4900	-1.299%	92,847	+6.722%
2026-07-16	37.7700	38.020000	37.750100	37.9835	+0.512%	118,657	+5.335%
2026-07-15	37.9400	38.045000	37.790000	37.7900	-0.155%	56,069	+5.875%
2026-07-14	37.7100	38.650000	37.710000	37.8486	+0.053%	107,006	+5.711%
2026-07-13	37.9700	38.060000	37.730000	37.8285	-0.519%	118,338	+5.767%
2026-07-10	38.2700	38.270000	37.940000	38.0260	-0.032%	82,054	+5.217%
2026-07-09	37.6600	38.080000	37.381663	38.0382	+1.004%	85,485	+5.184%
2026-07-08	37.7900	37.790000	37.340100	37.6600	-1.025%	92,056	+6.240%
2026-07-07	38.4100	38.410000	38.000000	38.0500	-0.340%	220,785	+5.151%
2026-07-06	37.8100	38.220000	37.810000	38.1800	+1.032%	139,174	+4.793%
2026-07-02	37.6700	37.900000	37.540000	37.7900	+0.666%	71,573	+5.875%
2026-07-01	37.1800	37.770000	37.180000	37.5400	+1.453%	185,304	+6.580%
2026-06-30	36.8000	37.480000	36.760000	37.0022	+0.468%	97,360	+8.129%
2026-06-29	36.9800	37.187900	36.809300	36.8300	+0.238%	146,038	+8.634%
2026-06-26	36.3100	36.869900	36.310000	36.7424	+1.118%	66,638	+8.893%
2026-06-25	36.7200	36.926600	36.310000	36.3362	-0.758%	113,737	+10.111%
2026-06-24	36.5700	36.945000	36.550000	36.6138	+0.339%	106,415	+9.276%
2026-06-23	36.7000	36.730000	36.450000	36.4900	-0.707%	257,981	+9.646%
2026-06-22	36.8900	37.114000	36.630000	36.7500	-0.649%	146,480	+8.871%
2026-06-18	37.2200	37.220000	36.880000	36.9900	+0.407%	79,976	+8.164%
2026-06-17	37.3600	37.549900	36.780000	36.8400	-1.445%	173,603	+8.605%
2026-06-16	37.5600	37.619900	37.350000	37.3800	-0.366%	163,261	+7.036%
2026-06-15	37.5200	37.685000	37.430000	37.5172	+1.288%	133,358	+6.644%
2026-06-12	37.0800	37.140000	36.770000	37.0400	+0.496%	69,939	+8.018%
2026-06-11	36.4500	36.960000	36.285000	36.8573	+1.362%	76,546	+8.554%
2026-06-10	36.7400	37.010000	36.310000	36.3622	-1.444%	79,320	+10.032%
2026-06-09	36.9400	37.180000	36.160000	36.8950	+0.285%	317,538	+8.443%
2026-06-08	36.9200	37.050000	36.760000	36.7900	+0.228%	72,169	+8.752%
2026-06-05	37.2800	37.290000	36.566000	36.7062	-1.707%	67,415	+9.001%
2026-06-04	37.2300	37.555000	37.220100	37.3438	+0.399%	140,601	+7.140%
2026-06-03	37.2200	37.269900	37.070000	37.1953	-0.746%	74,386	+7.567%
2026-06-02	37.5900	37.675000	37.230000	37.4747	-0.926%	99,569	+6.765%
2026-06-01	37.5700	37.920000	37.450000	37.8250	+1.001%	77,110	+5.777%
2026-05-29	37.2000	37.501000	37.200000	37.4500	+1.189%	49,594	+6.836%
2026-05-28	36.6600	37.079500	36.580000	37.0100	+0.764%	77,177	+8.106%
2026-05-27	36.8700	37.070000	36.720000	36.7293	-0.682%	58,528	+8.932%
2026-05-26	36.9900	37.070000	36.825800	36.9814	+0.712%	77,742	+8.190%
2026-05-22	36.7000	36.875000	36.590100	36.7200	+0.695%	113,469	+8.960%
2026-05-21	36.2000	36.478600	36.130000	36.4666	+0.073%	78,623	+9.717%
2026-05-20	36.0400	36.450000	35.902100	36.4400	+1.194%	103,040	+9.797%
2026-05-19	36.2600	36.343200	36.010200	36.0102	-0.909%	104,361	+11.107%
2026-05-18	36.1200	36.470000	36.070000	36.3407	+0.639%	60,059	+10.097%
2026-05-15	36.1500	36.281000	36.016100	36.1100	-0.469%	146,374	+10.800%
2026-05-14	36.0400	36.359500	35.930000	36.2800	+0.918%	63,284	+10.281%
2026-05-13	36.0800	36.080000	35.835000	35.9500	-0.636%	72,641	+11.293%
2026-05-12	36.0000	36.191000	35.815000	36.1800	+0.472%	77,477	+10.586%
2026-05-11	36.0700	36.210000	34.676032	36.0100	-0.346%	107,626	+11.108%
2026-05-08	36.1300	36.248854	35.980000	36.1350	+0.375%	90,620	+10.724%
2026-05-07	36.2800	36.470000	35.980000	36.0000	-0.480%	74,985	+11.139%
2026-05-06	36.1400	36.230000	35.900000	36.1738	+0.674%	121,119	+10.605%
2026-05-05	36.1700	36.948800	35.840100	35.9317	-0.085%	72,052	+11.350%
2026-05-04	35.9600	36.286000	35.851000	35.9622	-0.136%	88,760	+11.256%
2026-05-01	36.2400	36.715000	36.000000	36.0111	-0.136%	102,984	+11.105%
2026-04-30	35.8100	36.120000	35.640000	36.0600	+0.726%	77,186	+10.954%
2026-04-29	35.9200	35.920000	35.600100	35.8000	-0.390%	64,606	+11.760%
2026-04-28	36.2300	36.350000	35.895000	35.9400	-1.152%	96,683	+11.324%
2026-04-27	36.2100	36.460000	36.210000	36.3590	+0.047%	107,304	+10.042%
2026-04-24	36.2200	36.370000	36.000000	36.3419	+0.526%	198,009	+10.093%
2026-04-23	36.5300	36.530000	35.809900	36.1518	-1.619%	75,873	+10.672%
2026-04-22	36.8400	36.925000	36.650000	36.7468	+0.511%	50,763	+8.880%
2026-04-21	36.9000	37.040000	36.530000	36.5600	-0.625%	144,579	+9.437%
2026-04-20	36.6500	36.840000	36.590000	36.7900	+0.139%	91,558	+8.752%
2026-04-17	36.4300	36.870000	36.430000	36.7390	+1.181%	71,300	+8.903%
2026-04-16	36.3400	36.419900	36.170000	36.3100	+0.363%	104,780	+10.190%
2026-04-15	35.9100	36.219900	35.880000	36.1787	+1.056%	86,720	+10.590%
2026-04-14	35.6100	35.850000	35.555000	35.8005	+0.889%	103,500	+11.758%
2026-04-13	34.9800	35.500000	34.960000	35.4850	+1.350%	87,420	+12.752%
2026-04-10	35.3500	35.350000	34.940000	35.0122	-1.012%	67,061	+14.274%
2026-04-09	35.3800	35.430000	35.060000	35.3700	-0.254%	116,422	+13.118%
2026-04-08	35.5100	35.599000	35.275300	35.4600	+2.664%	98,232	+12.831%
2026-04-07	34.4800	34.570000	34.230000	34.5400	-0.260%	160,858	+15.837%
2026-04-06	34.4100	34.660000	34.410000	34.6300	+0.746%	160,992	+15.536%
2026-04-02	33.7700	34.710000	33.770000	34.3737	+0.273%	100,159	+16.397%
2026-04-01	34.1900	34.500000	34.095000	34.2800	+0.688%	225,042	+16.715%
2026-03-31	33.5000	34.085000	33.445000	34.0456	+2.761%	163,247	+17.519%
2026-03-30	33.4800	33.584400	33.000000	33.1309	+0.063%	404,446	+20.763%
2026-03-27	33.5300	33.553200	33.095000	33.1100	-1.961%	124,247	+20.840%
2026-03-26	34.1300	34.419900	33.720000	33.7724	-1.796%	86,085	+18.470%
2026-03-25	34.4900	34.646000	34.140000	34.3900	+0.511%	98,500	+16.342%
2026-03-24	34.3500	34.489900	34.080000	34.2150	-0.898%	95,028	+16.937%
2026-03-23	34.5300	34.910000	34.460000	34.5250	+1.371%	59,816	+15.887%
2026-03-20	34.4100	34.410000	33.870000	34.0581	-1.324%	155,620	+17.476%
2026-03-19	34.1900	34.670000	34.190000	34.5150	-0.120%	184,908	+15.921%
2026-03-18	34.8300	34.980000	34.556600	34.5566	-1.380%	49,412	+15.781%
2026-03-17	35.0900	35.449900	35.040000	35.0400	+0.243%	466,972	+14.184%
2026-03-16	34.8400	35.190000	34.840000	34.9550	+0.997%	134,925	+14.461%
2026-03-13	34.8100	35.019900	34.520000	34.6100	-0.058%	207,352	+15.602%
2026-03-12	34.8800	35.062000	34.630000	34.6300	-1.912%	179,052	+15.536%
2026-03-11	35.5800	35.580000	35.095135	35.3050	-0.510%	61,453	+13.327%
2026-03-10	35.7400	35.939900	35.380000	35.4859	-0.863%	93,476	+12.749%
2026-03-09	35.2400	35.869900	34.910000	35.7948	+0.616%	210,029	+11.776%
2026-03-06	35.4100	35.694100	35.265600	35.5758	-0.904%	97,653	+12.464%
2026-03-05	36.0100	36.230000	35.660000	35.9002	-0.372%	281,200	+11.448%
2026-03-04	35.8900	36.100000	35.635000	36.0344	+1.050%	147,247	+11.033%
2026-03-03	35.4400	35.839100	35.050000	35.6600	-0.944%	302,328	+12.199%
2026-03-02	35.7100	36.170000	35.705000	36.0000	-0.139%	91,851	+11.139%
2026-02-27	35.7600	36.060000	35.649000	36.0500	+0.167%	87,774	+10.985%
2026-02-26	35.7900	36.069900	35.665600	35.9900	+0.223%	92,861	+11.170%
2026-02-25	35.5700	35.940000	35.570000	35.9100	+1.484%	89,502	+11.417%
2026-02-24	35.1600	35.459100	35.015000	35.3850	+0.697%	82,751	+13.071%
2026-02-23	35.6200	35.620000	35.005000	35.1400	-1.493%	129,246	+13.859%
2026-02-20	35.5300	35.849000	35.460100	35.6725	+0.110%	77,759	+12.159%
2026-02-19	35.6400	35.670000	35.380100	35.6333	-0.131%	292,973	+12.283%
2026-02-18	35.4100	35.839900	35.410000	35.6800	+1.348%	173,629	+12.136%
2026-02-17	35.1800	35.360000	34.900000	35.2054	-0.105%	134,089	+13.647%
2026-02-13	34.9200	35.475000	34.920000	35.2425	+1.039%	137,566	+13.528%
2026-02-12	35.6300	35.653200	34.810000	34.8800	-2.065%	253,155	+14.708%
2026-02-11	35.8500	35.850000	35.250000	35.6153	-0.044%	154,090	+12.339%
2026-02-10	35.8600	36.010000	35.590000	35.6308	-0.729%	127,843	+12.290%
2026-02-09	35.6900	36.000000	35.626000	35.8925	+0.767%	133,304	+11.472%
2026-02-06	35.1200	35.630000	35.120000	35.6192	+2.531%	191,288	+12.327%
2026-02-05	35.0000	35.260000	34.685000	34.7400	-1.531%	188,694	+15.170%
2026-02-04	35.4000	35.474600	35.020000	35.2800	-0.871%	249,775	+13.407%
2026-02-03	36.0700	36.070000	35.260000	35.5900	-1.303%	133,585	+12.419%
2026-02-02	35.9100	36.200000	35.835000	36.0600	+0.618%	82,848	+10.954%
2026-01-30	36.1000	36.240000	35.725000	35.8386	-1.512%	118,608	+11.639%
2026-01-29	36.6100	36.610000	35.955000	36.3887	+0.051%	198,184	+9.952%
2026-01-28	36.5700	36.570000	36.340700	36.3700	-0.302%	99,522	+10.008%
2026-01-27	36.6300	36.630000	36.323000	36.4800	-0.219%	113,111	+9.677%
2026-01-26	36.5900	36.710000	36.520100	36.5600	+0.206%	132,161	+9.437%
2026-01-23	36.5100	36.650000	36.400000	36.4850	+0.069%	117,919	+9.662%
2026-01-22	36.4100	36.550000	36.300000	36.4600	+0.690%	200,499	+9.737%
2026-01-21	35.9000	36.360000	35.850800	36.2100	+1.258%	909,996	+10.494%
2026-01-20	35.7600	36.030000	35.650000	35.7600	-1.235%	262,664	+11.885%
2026-01-16	36.4000	36.400000	36.085000	36.2070	-0.229%	194,141	+10.503%
2026-01-15	36.3600	36.500000	36.231000	36.2900	+0.249%	162,284	+10.251%
2026-01-14	36.3300	36.330000	35.890000	36.2000	-0.500%	119,648	+10.525%
2026-01-13	36.5000	36.500000	36.240000	36.3819	-0.242%	149,651	+9.972%
2026-01-12	36.2000	36.480000	36.171700	36.4700	+0.400%	109,632	+9.707%
2026-01-09	36.1900	36.400000	36.090000	36.3248	+0.678%	181,099	+10.145%
2026-01-08	36.0300	36.200000	36.020000	36.0800	-0.245%	208,211	+10.892%
2026-01-07	36.3800	36.439900	36.120000	36.1687	-0.362%	379,417	+10.621%
2026-01-06	35.9200	36.360000	35.900000	36.3000	+1.199%	371,501	+10.220%
2026-01-05	35.5000	36.100000	35.500000	35.8700	+1.583%	450,875	+11.542%
2026-01-02	35.4800	35.480000	35.119200	35.3109	-0.113%	110,873	+13.308%
2025-12-31	35.6200	35.653800	35.297000	35.3508	-0.960%	75,796	+13.180%
2025-12-30	35.7100	35.813900	35.650000	35.6934	-0.146%	72,444	+12.094%
2025-12-29	35.7600	35.840000	35.640000	35.7456	-0.533%	94,365	+11.930%
2025-12-26	35.9800	35.990000	35.830000	35.9372	+0.048%	38,410	+11.333%
2025-12-24	35.8200	35.950000	35.779300	35.9200	+0.391%	43,091	+11.386%
2025-12-23	35.7200	35.820000	35.610000	35.7800	-0.081%	70,230	+11.822%
2025-12-22	35.7500	35.869900	35.710200	35.8091	+0.786%	78,431	+11.731%
2025-12-19	35.3300	35.640000	35.280100	35.5300	+0.933%	76,508	+12.609%
2025-12-18	35.3500	35.465000	35.106000	35.2016	+0.332%	84,307	+13.660%
2025-12-17	35.3600	35.540100	35.045000	35.0850	-0.553%	229,710	+14.037%
2025-12-16	35.3600	35.369900	35.080100	35.2800	-0.339%	68,302	+13.407%
2025-12-15	35.7400	35.740000	35.280100	35.4000	-0.478%	149,940	+13.023%
2025-12-12	35.9700	35.970000	35.440900	35.5700	-1.119%	72,635	+12.482%
2025-12-11	35.7400	36.049900	35.720900	35.9726	+0.679%	72,837	+11.224%
2025-12-10	35.5100	35.869900	35.440000	35.7300	+0.662%	83,228	+11.979%
2025-12-09	35.4000	35.629700	35.360000	35.4950	+0.237%	87,634	+12.720%
2025-12-08	35.7500	35.750000	35.370000	35.4112	-0.759%	87,581	+12.987%
2025-12-05	35.5200	35.860000	35.520000	35.6822	+0.485%	71,928	+12.129%
2025-12-04	35.4400	35.600000	35.385000	35.5100	+0.320%	181,173	+12.672%
2025-12-03	35.1500	35.436128	35.135000	35.3967	+0.660%	64,318	+13.033%
2025-12-02	35.2100	35.290000	35.069600	35.1647	+0.395%	220,731	+13.779%
2025-12-01	34.9400	35.235000	34.890000	35.0262	-0.332%	125,438	+14.229%
2025-11-28	35.0300	35.224000	34.976300	35.1428	+0.591%	31,010	+13.850%
2025-11-26	34.8300	35.030000	34.760000	34.9364	+0.580%	106,406	+14.522%
2025-11-25	34.3500	34.765000	34.200000	34.7351	+1.292%	72,610	+15.186%
2025-11-24	34.1900	34.350200	34.050000	34.2921	+0.622%	135,194	+16.674%
2025-11-21	33.7800	34.260000	33.610100	34.0800	+1.158%	161,165	+17.400%
2025-11-20	34.6700	34.850000	33.630000	33.6900	-1.356%	157,596	+18.759%
2025-11-19	34.1900	34.300000	34.010000	34.1531	+0.084%	94,618	+17.149%
2025-11-18	34.1200	34.310000	33.920000	34.1245	-0.246%	93,274	+17.247%
2025-11-17	34.6400	34.775000	34.060000	34.2088	-1.531%	84,611	+16.958%
2025-11-14	34.6100	35.079500	34.575500	34.7406	-0.387%	140,042	+15.168%
2025-11-13	35.2600	35.379900	34.830000	34.8755	-1.458%	95,857	+14.722%
2025-11-12	35.5400	35.549900	35.380000	35.3916	+0.017%	58,966	+13.049%
2025-11-11	35.3000	35.479200	35.170700	35.3855	+0.237%	117,382	+13.069%
2025-11-10	35.3200	35.349400	34.950000	35.3019	+1.065%	88,211	+13.337%
2025-11-07	34.8500	34.990000	34.430000	34.9300	+0.184%	169,672	+14.543%
2025-11-06	35.1600	35.160000	34.670000	34.8660	-1.025%	707,439	+14.754%
2025-11-05	35.1300	35.339900	35.070000	35.2271	-0.207%	93,819	+13.577%
2025-11-04	35.4200	35.499900	35.240000	35.3000	-1.162%	97,243	+13.343%
2025-11-03	35.7000	35.740000	35.260000	35.7150	+0.253%	189,103	+12.026%
2025-10-31	35.6300	35.706000	35.415000	35.6250	-0.217%	92,859	+12.309%
2025-10-30	35.7500	36.060000	35.670000	35.7025	-0.853%	120,867	+12.065%
2025-10-29	36.2700	36.284700	35.830000	36.0097	-0.923%	75,598	+11.109%
2025-10-28	36.4300	36.450000	36.300000	36.3450	-0.644%	90,119	+10.084%
2025-10-27	36.6000	36.610000	36.480100	36.5806	+0.564%	107,521	+9.375%
2025-10-24	36.6300	36.649900	36.350000	36.3753	-0.046%	123,376	+9.992%
2025-10-23	36.1200	36.470000	36.120000	36.3922	+1.046%	116,869	+9.941%
2025-10-22	36.2000	36.229900	35.910000	36.0156	-0.562%	121,050	+11.091%
2025-10-21	35.9800	36.300300	35.966100	36.2193	+0.135%	394,475	+10.466%
2025-10-20	36.0400	36.230000	35.980800	36.1703	+0.914%	90,195	+10.616%
2025-10-17	35.7000	35.939000	35.553600	35.8427	+0.232%	91,467	+11.627%
2025-10-16	36.1900	36.190000	35.560000	35.7596	-0.845%	84,241	+11.886%
2025-10-15	36.2900	36.440900	35.850000	36.0644	+0.202%	108,236	+10.940%
2025-10-14	35.5100	36.210000	35.510000	35.9917	+0.269%	135,302	+11.165%
2025-10-13	35.7900	35.970000	35.750000	35.8950	+1.398%	62,046	+11.464%
2025-10-10	36.4100	36.460000	35.370000	35.4000	-2.411%	105,337	+13.023%
2025-10-09	36.5200	36.539100	36.160000	36.2747	-0.617%	90,165	+10.297%
2025-10-08	36.3500	36.549900	36.260000	36.5000	+0.829%	137,899	+9.616%
2025-10-07	36.4900	36.490000	36.030100	36.2000	-0.713%	181,455	+10.525%
2025-10-06	36.4400	36.569000	36.318400	36.4600	+0.565%	82,116	+9.737%
2025-10-03	36.3200	36.500000	36.210000	36.2550	+0.041%	117,985	+10.357%
2025-10-02	36.1800	36.280000	35.960000	36.2400	+0.380%	97,644	+10.403%
2025-10-01	35.7400	36.120000	35.740000	36.1028	+0.537%	188,064	+10.822%
2025-09-30	36.0300	36.069900	35.670000	35.9100	-0.499%	125,490	+11.417%
2025-09-29	36.2000	36.229900	35.910000	36.0900	+0.334%	989,439	+10.862%
2025-09-26	35.7700	36.009900	35.770000	35.9700	+0.751%	56,935	+11.232%
2025-09-25	35.6600	35.750000	35.550000	35.7018	-0.677%	113,311	+12.067%
2025-09-24	36.1600	36.190000	35.880000	35.9450	-0.360%	99,269	+11.309%
2025-09-23	36.1600	36.380000	35.970000	36.0750	-0.197%	257,554	+10.908%
2025-09-22	35.9900	36.200000	35.880000	36.1462	+0.323%	95,345	+10.689%
2025-09-19	36.1600	36.160000	35.897600	36.0300	-0.006%	105,580	+11.046%
2025-09-18	36.0100	36.429500	35.981000	36.0323	+0.549%	445,538	+11.039%
2025-09-17	35.8200	36.060000	35.570000	35.8355	+0.208%	124,147	+11.649%
2025-09-16	35.8700	35.870000	35.600000	35.7612	-0.192%	97,935	+11.881%
2025-09-15	35.9300	35.999900	35.801000	35.8300	-0.073%	103,890	+11.666%
2025-09-12	36.0800	36.080000	35.810000	35.8561	-0.538%	148,754	+11.585%
2025-09-11	35.7600	36.158900	35.730000	36.0500	+1.122%	72,471	+10.985%
2025-09-10	35.8700	35.870000	35.530000	35.6500	-0.168%	213,989	+12.230%
2025-09-09	35.7600	35.780000	35.600000	35.7100	-0.196%	231,195	+12.041%
2025-09-08	35.6800	35.780000	35.520000	35.7800	+0.449%	141,368	+11.822%
2025-09-05	35.7600	35.862000	35.350000	35.6200	+0.049%	87,703	+12.325%
2025-09-04	35.3500	35.619900	35.297100	35.6024	+0.543%	61,083	+12.380%
2025-09-03	35.2900	35.410000	35.130000	35.4100	+0.340%	94,194	+12.991%
2025-09-02	35.0600	35.300000	35.030000	35.2900	+0.256%	74,573	+13.375%
2025-08-29	35.2800	35.299900	35.092100	35.2000	-0.457%	70,419	+13.665%
2025-08-28	35.1800	35.365000	35.142100	35.3616	+0.590%	65,891	+13.145%
2025-08-27	34.9600	35.200000	34.955000	35.1541	+0.513%	154,941	+13.813%
2025-08-26	34.8700	35.023200	34.832300	34.9748	+0.086%	111,350	+14.397%
2025-08-25	35.1400	35.151000	34.905000	34.9448	-0.669%	59,957	+14.495%
2025-08-22	34.8700	35.329900	34.866000	35.1800	+1.296%	135,848	+13.729%
2025-08-21	34.7100	34.805500	34.560000	34.7300	-0.459%	98,180	+15.203%
2025-08-20	34.9300	34.950000	34.600100	34.8900	+0.123%	147,193	+14.675%
2025-08-19	35.1000	35.160600	34.780100	34.8471	-0.437%	120,590	+14.816%
2025-08-18	34.8400	35.050000	34.793400	35.0000	+0.315%	82,064	+14.314%
2025-08-15	34.9300	34.979500	34.810100	34.8900	+0.029%	102,014	+14.675%
2025-08-14	34.8500	34.920000	34.681300	34.8800	-0.272%	90,374	+14.708%
2025-08-13	34.9300	35.010000	34.720000	34.9750	+0.445%	263,082	+14.396%
2025-08-12	34.4600	34.980000	34.454500	34.8200	+1.516%	122,464	+14.905%
2025-08-11	34.5400	34.620000	34.280000	34.3001	-0.579%	109,727	+16.647%
2025-08-08	34.5100	34.590000	34.395000	34.5000	-0.421%	76,325	+15.971%
2025-08-07	35.2200	35.220000	34.450100	34.6460	-1.434%	86,770	+15.482%
2025-08-06	34.9600	35.181900	34.863500	35.1500	+1.101%	101,441	+13.826%
2025-08-05	35.0600	35.060000	34.650000	34.7671	-0.694%	93,995	+15.080%
2025-08-04	34.6500	35.010000	34.630000	35.0100	+1.845%	115,670	+14.282%
2025-08-01	34.5400	34.540000	34.040000	34.3756	-0.878%	119,454	+16.391%
2025-07-31	35.1600	35.270200	34.680000	34.6800	-1.244%	95,791	+15.369%
2025-07-30	35.3200	35.340000	34.970000	35.1167	-0.618%	94,994	+13.934%
2025-07-29	35.6300	35.675700	35.267200	35.3350	-0.410%	122,251	+13.231%
2025-07-28	35.5100	35.569000	35.400000	35.4803	-0.074%	225,336	+12.767%
2025-07-25	35.3800	35.550000	35.320100	35.5065	+0.979%	239,285	+12.684%
2025-07-24	35.0900	35.200000	35.005000	35.1622	+0.052%	139,136	+13.787%
2025-07-23	34.9300	35.149900	34.799900	35.1438	+1.017%	100,624	+13.847%
2025-07-22	34.7900	34.800000	34.590000	34.7900	+0.541%	87,420	+15.004%
2025-07-21	34.6400	34.825000	34.590000	34.6027	-0.050%	155,241	+15.627%
2025-07-18	34.7800	34.780000	34.466800	34.6200	-0.108%	138,814	+15.569%
2025-07-17	34.3200	34.700000	34.320000	34.6576	+1.189%	217,493	+15.444%
2025-07-16	34.2400	34.300000	33.764100	34.2504	+0.206%	114,964	+16.816%
2025-07-15	34.6400	34.640000	34.160000	34.1800	-0.640%	100,075	+17.057%
2025-07-14	34.2000	34.400000	34.180000	34.4000	+0.497%	99,388	+16.308%
2025-07-11	34.3300	34.374100	34.204500	34.2300	-0.667%	103,787	+16.886%
2025-07-10	34.6500	34.650000	34.339000	34.4600	-0.606%	136,596	+16.106%
2025-07-09	34.5400	34.670000	34.410000	34.6700	+0.726%	444,254	+15.402%
2025-07-08	34.4500	34.460300	34.260000	34.4200	+0.087%	218,543	+16.241%
2025-07-07	34.5500	34.570000	34.143700	34.3900	-0.549%	136,856	+16.342%
2025-07-03	34.4100	34.659900	34.410000	34.5800	+0.905%	100,475	+15.703%
2025-07-02	34.0900	34.310000	34.039900	34.2700	+0.293%	133,020	+16.749%
2025-07-01	34.0400	34.320000	33.974600	34.1700	-0.058%	183,254	+17.091%
2025-06-30	33.9600	34.250000	33.960000	34.1900	+0.796%	93,967	+17.023%
2025-06-27	33.8200	34.120000	33.730000	33.9200	+0.832%	254,999	+17.954%
2025-06-26	33.5200	33.695000	33.405000	33.6400	+0.598%	100,400	+18.936%
2025-06-25	33.6900	33.690000	33.400000	33.4400	-0.535%	150,606	+19.647%
2025-06-24	33.2900	33.630000	33.235000	33.6200	+1.971%	96,057	+19.007%
2025-06-23	32.6700	33.010000	32.410000	32.9700	+0.703%	211,560	+21.353%
2025-06-20	32.9800	32.980000	32.621200	32.7400	-0.092%	396,190	+22.205%
2025-06-18	32.9000	33.088100	32.760000	32.7700	-0.365%	78,922	+22.093%
2025-06-17	33.1400	33.220000	32.820000	32.8900	-1.172%	176,081	+21.648%
2025-06-16	32.9900	33.341900	32.990000	33.2800	+1.805%	91,511	+20.222%
2025-06-13	32.9100	33.150000	32.610000	32.6900	-1.979%	636,654	+22.392%
2025-06-12	33.1300	33.410000	33.130000	33.3500	+0.301%	72,689	+19.970%
2025-06-11	33.3300	33.443500	33.170000	33.2500	-0.031%	74,202	+20.331%
2025-06-10	33.3200	33.320000	33.054300	33.2602	-0.090%	84,930	+20.294%
2025-06-09	33.5300	33.530000	33.270000	33.2900	-0.449%	70,396	+20.186%
2025-06-06	33.4700	33.550000	33.276700	33.4400	+0.875%	225,659	+19.647%
2025-06-05	33.2700	33.369900	33.025000	33.1500	-0.090%	164,378	+20.694%
2025-06-04	33.1500	33.285611	33.110000	33.1800	+0.302%	95,222	+20.585%
2025-06-03	32.7500	33.110000	32.680000	33.0800	+1.240%	106,984	+20.949%
2025-06-02	32.5100	32.720000	32.232500	32.6747	+0.260%	79,970	+22.449%
2025-05-30	32.5900	32.650000	32.250000	32.5900	-0.184%	78,494	+22.768%
2025-05-29	32.9700	32.970000	32.487300	32.6500	+0.006%	178,724	+22.542%
2025-05-28	32.9800	32.980000	32.615000	32.6482	-1.006%	178,238	+22.549%
2025-05-27	32.7100	32.980000	32.590100	32.9800	+2.232%	96,917	+21.316%
2025-05-23	32.0000	32.367400	32.000000	32.2600	-0.860%	121,257	+24.024%
2025-05-22	32.5500	32.740000	32.400100	32.5400	-0.031%	113,289	+22.956%
2025-05-21	32.8100	33.100000	32.495000	32.5500	-1.869%	124,973	+22.919%
2025-05-20	33.2100	33.303200	33.025500	33.1700	-0.540%	143,124	+20.621%
2025-05-19	32.9900	33.385000	32.990000	33.3500	+0.030%	95,179	+19.970%
2025-05-16	33.2000	33.370000	33.050100	33.3400	+0.482%	108,273	+20.006%
2025-05-15	33.0300	33.180000	32.860000	33.1800	+0.454%	108,661	+20.585%
2025-05-14	33.1300	33.219900	33.000000	33.0300	-0.181%	123,360	+21.132%
2025-05-13	32.7900	33.248200	32.750000	33.0900	+1.100%	126,658	+20.913%
2025-05-12	32.6200	32.730000	32.370000	32.7300	+4.070%	246,062	+22.243%
2025-05-09	31.6500	31.710000	31.330000	31.4500	+0.064%	178,560	+27.218%
2025-05-08	31.5200	31.690000	31.190000	31.4300	+0.802%	321,251	+27.299%
2025-05-07	30.9500	31.240000	30.860000	31.1800	+1.037%	118,044	+28.319%
2025-05-06	30.8100	31.160000	30.800000	30.8600	-1.058%	142,407	+29.650%
2025-05-05	30.9400	31.340000	30.940000	31.1900	+0.064%	99,876	+28.278%
2025-05-02	30.8600	31.298200	30.860000	31.1700	+2.130%	111,500	+28.361%
2025-05-01	30.5800	30.875600	30.500000	30.5200	+0.959%	209,221	+31.094%
2025-04-30	29.7700	30.340000	29.480000	30.2300	-0.264%	163,074	+32.352%
2025-04-29	29.8900	30.310000	29.890000	30.3100	+1.067%	172,533	+32.003%
2025-04-28	30.0200	30.180000	29.683300	29.9900	+0.200%	302,373	+33.411%
2025-04-25	29.7600	30.049900	29.652000	29.9300	+0.302%	168,934	+33.679%
2025-04-24	29.0700	29.840000	29.070000	29.8400	+3.253%	206,579	+34.082%
2025-04-23	29.3000	29.680400	28.830000	28.9000	+1.689%	204,731	+38.443%
2025-04-22	27.9700	28.497600	27.940000	28.4200	+2.896%	132,187	+40.781%
2025-04-21	28.1400	28.140000	27.340000	27.6200	-2.952%	139,743	+44.859%
2025-04-17	28.5300	28.670000	28.272900	28.4600	+0.247%	336,281	+40.583%
2025-04-16	28.6400	28.833000	28.085000	28.3900	-1.765%	195,041	+40.930%
2025-04-15	28.8700	29.150000	28.840000	28.9000	+0.208%	334,798	+38.443%
2025-04-14	29.1700	29.170000	28.609900	28.8400	+0.874%	217,737	+38.731%
2025-04-11	28.0500	29.410000	27.927600	28.5900	+1.491%	334,790	+39.944%
2025-04-10	28.6500	28.678100	27.390000	28.1700	-3.163%	228,057	+42.031%
2025-04-09	26.4400	29.260000	26.410000	29.0900	+9.279%	257,330	+37.539%
2025-04-08	27.7500	27.946000	26.235000	26.6200	-1.151%	410,983	+50.301%
2025-04-07	26.1600	27.655509	25.740000	26.9300	-0.148%	402,437	+48.570%
2025-04-04	27.7900	27.930000	26.955000	26.9700	-5.930%	469,522	+48.350%
2025-04-03	28.9200	29.275700	28.630000	28.6700	-5.035%	368,670	+39.554%
2025-04-02	29.4800	30.330000	29.480000	30.1900	+1.139%	124,460	+32.527%
2025-04-01	29.6100	29.951400	29.445000	29.8500	+0.336%	238,027	+34.037%
2025-03-31	29.3100	29.810000	29.040000	29.7500	+0.473%	154,951	+34.487%
2025-03-28	30.1400	30.140000	29.480000	29.6100	-1.824%	1,014,225	+35.123%
2025-03-27	30.3000	30.369600	30.023300	30.1600	-0.561%	109,596	+32.659%
2025-03-26	30.7200	30.762200	30.240000	30.3300	-1.205%	107,764	+31.916%
2025-03-25	30.6200	30.738100	30.540000	30.7000	+0.623%	85,463	+30.326%
2025-03-24	30.2300	30.600000	30.230000	30.5100	+1.972%	202,786	+31.137%
2025-03-21	29.6300	29.950000	29.560000	29.9200	0.000%	137,339	+33.723%
2025-03-20	29.9100	30.250000	29.860000	29.9200	-0.730%	137,473	+33.723%
2025-03-19	29.7800	30.309900	29.720000	30.1400	+1.618%	116,923	+32.747%
2025-03-18	29.9100	29.910000	29.500100	29.6600	-1.232%	197,514	+34.895%
2025-03-17	29.6000	30.146500	29.600000	30.0300	+1.453%	122,284	+33.233%
2025-03-14	29.2400	29.600000	29.210000	29.6000	+2.529%	534,087	+35.169%
2025-03-13	29.3200	29.320000	28.789300	28.8700	-1.869%	118,932	+38.587%
2025-03-12	29.6100	29.620000	29.165000	29.4200	+0.788%	150,018	+35.996%
2025-03-11	29.4000	29.541800	29.021600	29.1900	-0.477%	246,538	+37.067%
2025-03-10	29.6700	29.850000	29.135900	29.3300	-2.720%	258,796	+36.413%
2025-03-07	29.9100	30.193600	29.480000	30.1500	+0.500%	168,541	+32.703%
2025-03-06	30.2700	30.472100	29.860000	30.0000	-2.280%	231,931	+33.367%
2025-03-05	30.4000	30.740000	30.150000	30.7000	+1.120%	378,494	+30.326%
2025-03-04	30.5300	30.790000	29.990000	30.3600	-1.300%	378,392	+31.785%
2025-03-03	31.4800	31.480000	30.565000	30.7600	-1.819%	148,707	+30.072%
2025-02-28	30.9400	31.330000	30.770000	31.3300	+1.195%	799,382	+27.705%
2025-02-27	31.5100	31.520000	30.900000	30.9600	-1.338%	259,395	+29.231%
2025-02-26	31.4700	31.660000	31.265200	31.3800	+0.803%	149,868	+27.502%
2025-02-25	31.2900	31.309900	30.850000	31.1300	-0.607%	151,175	+28.526%
2025-02-24	31.4900	31.496700	31.190000	31.3200	-0.318%	164,995	+27.746%
2025-02-21	32.1700	32.170000	31.310100	31.4200	-2.118%	376,564	+27.339%
2025-02-20	32.3600	32.360000	31.870000	32.1000	-0.834%	142,431	+24.642%
2025-02-19	32.4500	32.450000	32.270000	32.3700	-0.522%	175,046	+23.602%

.dark-mode .Nqyngz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqyngz{ color: #333333; background-color: white; border: 2px solid #333333; }FTGSFirst Trust Growth Strength ETFstock NASDAQ ETF

FTGS
First Trust Growth Strength ETF
stock NASDAQ ETF