Dark

FAI
First Trust Bloomberg Artificial Intelligence ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

54.60USD+1.904%(+1.02)44,203

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

54.60USD0.000%(0.00)305

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	54.5400	54.6200	54.1850	54.6000	+2.037%	44,401	0.000%
2026-08-06	53.1600	54.9000	52.7000	53.5100	-0.585%	21,305	+2.037%
2026-08-05	55.9800	55.9800	53.8250	53.8250	-1.050%	95,610	+1.440%
2026-08-04	52.5000	54.6600	52.5000	54.3962	+4.387%	25,733	+0.375%
2026-08-03	50.7600	56.1600	50.7600	52.1100	+3.086%	22,689	+4.778%
2026-07-31	50.8600	50.9400	49.8600	50.5500	+2.932%	19,740	+8.012%
2026-07-30	48.2300	50.0600	48.1001	49.1100	+4.556%	25,660	+11.179%
2026-07-29	47.9100	48.4450	46.8700	46.9700	-2.105%	40,964	+16.244%
2026-07-28	47.5100	48.3600	47.0000	47.9800	-1.478%	24,986	+13.797%
2026-07-27	49.6500	49.6500	48.2401	48.7000	+0.021%	31,094	+12.115%
2026-07-24	49.5500	49.5500	48.5100	48.6900	-1.716%	10,797	+12.138%
2026-07-23	50.0000	50.0800	49.1100	49.5400	-2.114%	41,630	+10.214%
2026-07-22	50.7100	50.9400	50.5100	50.6100	-0.881%	17,450	+7.884%
2026-07-21	50.7700	51.1000	50.6100	51.0600	+2.018%	61,959	+6.933%
2026-07-20	50.2900	50.6500	49.9850	50.0500	+0.806%	41,905	+9.091%
2026-07-17	49.0500	50.4300	48.7400	49.6500	-1.115%	43,579	+9.970%
2026-07-16	50.8500	51.0900	50.0800	50.2100	-3.294%	76,895	+8.743%
2026-07-15	52.8700	52.8700	51.1050	51.9200	-0.878%	140,849	+5.162%
2026-07-14	51.8500	52.5400	51.7500	52.3800	+2.006%	76,085	+4.238%
2026-07-13	52.0300	52.0600	51.3400	51.3500	-3.003%	32,751	+6.329%
2026-07-10	53.1900	53.1900	52.4700	52.9400	-0.414%	21,716	+3.136%
2026-07-09	52.4700	53.3800	52.4350	53.1600	+2.113%	39,885	+2.709%
2026-07-08	50.8200	52.0850	50.8200	52.0600	+0.774%	224,664	+4.879%
2026-07-07	51.8800	52.1200	50.9756	51.6600	-2.196%	59,676	+5.691%
2026-07-06	52.4800	53.2899	52.2100	52.8200	+2.434%	120,879	+3.370%
2026-07-02	52.5700	53.2500	50.8600	51.5650	-2.413%	86,884	+5.886%
2026-07-01	53.6500	53.7400	52.8400	52.8400	-2.868%	100,811	+3.331%
2026-06-30	53.3900	54.4600	53.2300	54.4000	+2.352%	156,431	+0.368%
2026-06-29	52.7600	53.2900	51.2600	53.1500	+2.251%	1,161,799	+2.728%
2026-06-26	51.3800	52.7799	51.3800	51.9800	-1.141%	49,723	+5.040%
2026-06-25	53.9900	53.9900	51.6400	52.5800	+1.632%	28,802	+3.842%
2026-06-24	52.6000	52.6000	51.1700	51.7359	-1.262%	27,168	+5.536%
2026-06-23	52.4500	53.4200	52.2700	52.3970	-4.825%	23,981	+4.204%
2026-06-22	55.6100	55.7800	54.7350	55.0532	-0.482%	13,999	-0.823%
2026-06-18	54.9200	55.4300	54.2300	55.3200	+3.801%	15,363	-1.302%
2026-06-17	54.4400	54.5300	53.2850	53.2942	-0.264%	16,784	+2.450%
2026-06-16	54.9300	54.9300	53.4353	53.4353	-2.696%	15,266	+2.180%
2026-06-15	54.4300	55.0823	54.3422	54.9159	+4.455%	9,118	-0.575%
2026-06-12	51.9800	53.0000	51.8300	52.5736	-0.143%	18,629	+3.854%
2026-06-11	51.0200	52.6700	50.4401	52.6488	+3.885%	69,273	+3.706%
2026-06-10	51.7600	52.6000	50.6800	50.6800	-2.752%	35,661	+7.735%
2026-06-09	54.1700	54.1700	50.1700	52.1144	-1.895%	51,396	+4.770%
2026-06-08	52.9600	53.6400	52.7200	53.1212	+2.689%	54,859	+2.784%
2026-06-05	54.1400	54.1400	51.6950	51.7300	-7.905%	37,739	+5.548%
2026-06-04	55.4200	56.5900	54.8900	56.1700	-1.663%	32,334	-2.795%
2026-06-03	58.2700	58.2700	56.7350	57.1200	-1.211%	20,576	-4.412%
2026-06-02	57.5700	57.9000	57.1850	57.8200	+0.523%	20,626	-5.569%
2026-06-01	56.3200	57.8340	56.2000	57.5191	+3.192%	13,210	-5.075%
2026-05-29	55.1200	55.7400	54.7400	55.7400	+2.268%	32,370	-2.045%
2026-05-28	53.6800	54.7690	53.4050	54.5039	+2.698%	235,464	+0.176%
2026-05-27	53.1200	53.2300	52.7100	53.0718	-0.222%	17,382	+2.879%
2026-05-26	52.6300	53.2500	52.5170	53.1900	+3.533%	34,036	+2.651%
2026-05-22	51.5950	51.6900	51.3400	51.3750	+0.765%	5,466	+6.277%
2026-05-21	50.5600	51.0250	50.4600	50.9850	+0.771%	13,278	+7.090%
2026-05-20	50.0000	50.6400	50.0000	50.5950	+2.794%	124,093	+7.916%
2026-05-19	49.6800	49.7700	48.9050	49.2200	-0.926%	25,712	+10.931%
2026-05-18	50.6200	50.6200	49.2300	49.6800	-1.006%	40,181	+9.903%
2026-05-15	50.1600	50.7297	49.8900	50.1849	-1.887%	52,485	+8.798%
2026-05-14	50.6300	51.3500	50.6300	51.1500	+0.947%	102,448	+6.745%
2026-05-13	50.2600	50.9800	50.2200	50.6700	+1.972%	88,872	+7.756%
2026-05-12	50.3900	50.3900	48.6099	49.6900	-2.550%	51,234	+9.881%
2026-05-11	50.8700	51.2100	50.8400	50.9904	+0.550%	28,567	+7.079%
2026-05-08	49.6500	51.2850	49.6500	50.7114	+3.472%	57,198	+7.668%
2026-05-07	49.5900	49.7695	48.8100	49.0100	-0.109%	27,536	+11.406%
2026-05-06	48.8500	49.0636	48.3900	49.0636	+2.429%	34,478	+11.284%
2026-05-05	47.8000	47.9900	47.5300	47.9000	+1.850%	34,570	+13.987%
2026-05-04	47.2100	47.3600	46.8730	47.0300	+0.815%	12,365	+16.096%
2026-05-01	46.5200	46.7090	46.3100	46.6500	+1.678%	5,385	+17.042%
2026-04-30	45.4585	45.9300	45.1200	45.8800	+1.280%	31,738	+19.006%
2026-04-29	44.8400	45.4700	44.7792	45.3000	+0.555%	7,283	+20.530%
2026-04-28	45.0000	45.2650	44.7450	45.0500	-1.818%	10,577	+21.199%
2026-04-27	45.6100	45.9195	45.6100	45.8841	+0.186%	4,081	+18.995%
2026-04-24	45.2314	45.8490	45.0700	45.7990	+3.058%	4,439	+19.217%
2026-04-23	44.9100	44.9100	43.8700	44.4400	-2.375%	9,156	+22.862%
2026-04-22	44.5600	45.5213	44.5600	45.5213	+3.220%	12,217	+19.944%
2026-04-21	44.5700	44.5700	44.1013	44.1013	+0.299%	9,402	+23.806%
2026-04-20	44.0900	44.0900	43.5500	43.9700	+0.159%	4,765	+24.176%
2026-04-17	43.7100	44.0000	43.7100	43.9004	+1.283%	2,493	+24.372%
2026-04-16	43.1100	43.3467	42.9700	43.3441	+0.800%	3,258	+25.969%
2026-04-15	42.5150	43.4700	42.5100	43.0000	+1.941%	3,847	+26.977%
2026-04-14	41.8150	42.1813	41.7100	42.1813	+2.792%	4,636	+29.441%
2026-04-13	39.9400	41.0356	39.9400	41.0356	+2.538%	3,530	+33.055%
2026-04-10	40.1400	40.1400	39.8800	40.0200	+0.903%	13,127	+36.432%
2026-04-09	39.4400	39.6617	39.4400	39.6617	-0.066%	3,990	+37.664%
2026-04-08	40.1700	40.1700	39.4500	39.6878	+3.644%	27,103	+37.574%
2026-04-07	37.6150	38.2925	37.6150	38.2925	+0.921%	4,132	+42.587%
2026-04-06	37.9100	37.9650	37.9100	37.9429	+0.481%	1,220	+43.900%
2026-04-02	37.1799	37.7613	37.1590	37.7613	-0.034%	6,281	+44.592%
2026-04-01	37.3900	38.1900	37.3900	37.7742	+1.558%	7,619	+44.543%
2026-03-31	36.0900	37.3600	36.0900	37.1947	+4.657%	25,118	+46.795%
2026-03-30	36.0900	36.0901	35.5396	35.5396	-1.607%	58,464	+53.631%
2026-03-27	36.7300	36.7300	36.0600	36.1200	-2.381%	4,882	+51.163%
2026-03-26	37.8350	37.9400	37.0009	37.0009	-3.505%	9,145	+47.564%
2026-03-25	38.6099	38.6099	38.3449	38.3449	+0.534%	1,861	+42.392%
2026-03-24	38.1701	38.3400	38.1414	38.1414	-2.200%	2,448	+43.152%
2026-03-23	38.6800	39.3850	38.6300	38.9993	+2.450%	7,480	+40.003%
2026-03-20	38.5200	38.5200	37.9240	38.0666	-3.105%	32,901	+43.433%
2026-03-19	38.8280	39.2863	38.8280	39.2863	-0.034%	4,022	+38.980%
2026-03-18	39.3700	39.8100	39.2995	39.2995	-1.189%	1,899	+38.933%
2026-03-17	39.8896	39.9500	39.7100	39.7723	+0.576%	6,713	+37.281%
2026-03-16	39.2400	39.6701	39.2400	39.5445	+2.130%	5,809	+38.072%
2026-03-13	39.5100	39.6400	38.6700	38.7196	-1.125%	7,951	+41.014%
2026-03-12	39.4100	39.4150	39.1600	39.1600	-2.268%	11,806	+39.428%
2026-03-11	39.8600	40.1550	39.8200	40.0689	+0.859%	2,393	+36.265%
2026-03-10	39.7200	40.2850	39.7200	39.7275	-0.417%	4,640	+37.436%
2026-03-09	38.7900	39.8937	38.5800	39.8937	+2.107%	5,243	+36.864%
2026-03-06	39.0500	39.3700	39.0500	39.0703	-1.340%	2,729	+39.748%
2026-03-05	39.5800	39.6300	39.2400	39.6010	+0.045%	1,930	+37.875%
2026-03-04	39.0400	39.8200	39.0400	39.5832	+2.877%	14,695	+37.937%
2026-03-03	37.6400	38.7000	37.4900	38.4763	-2.072%	4,427	+41.906%
2026-03-02	38.5000	39.4000	38.5000	39.2905	+0.320%	5,115	+38.965%
2026-02-27	38.8300	39.1700	38.8300	39.1650	-0.981%	6,186	+39.410%
2026-02-26	40.2900	40.2900	39.2090	39.5532	-1.265%	2,002	+38.042%
2026-02-25	39.9100	40.1200	39.9100	40.0601	+1.877%	5,616	+36.295%
2026-02-24	38.6700	39.5150	38.6700	39.3220	+1.665%	19,835	+38.854%
2026-02-23	38.7250	38.8500	38.5900	38.6779	-2.600%	8,358	+41.166%
2026-02-20	39.0200	39.9500	39.0200	39.7102	+0.784%	1,135	+37.496%
2026-02-19	39.2318	39.5372	39.2299	39.4012	-0.311%	2,466	+38.574%
2026-02-18	39.5650	39.7400	39.3400	39.5242	+1.422%	5,904	+38.143%
2026-02-17	38.3300	39.0350	38.3300	38.9700	-0.589%	4,440	+40.108%
2026-02-13	39.1899	39.5790	39.1200	39.2007	+0.155%	6,756	+39.283%
2026-02-12	40.0300	40.0300	38.9800	39.1400	-1.856%	15,504	+39.499%
2026-02-11	39.9800	39.9800	39.2960	39.8800	-0.300%	5,461	+36.911%
2026-02-10	40.0000	40.4000	40.0000	40.0000	-0.349%	4,063	+36.500%
2026-02-09	39.1200	40.6200	39.1200	40.1400	+2.117%	36,569	+36.024%
2026-02-06	38.5300	39.3078	38.3900	39.3078	+3.139%	73,138	+38.904%
2026-02-05	38.6600	38.7100	38.0900	38.1115	-2.438%	7,927	+43.264%
2026-02-04	39.8400	39.8900	38.5980	39.0640	-3.683%	3,212	+39.771%
2026-02-03	40.7800	40.7800	39.9800	40.5579	-2.832%	5,825	+34.622%
2026-02-02	41.2200	42.1300	41.2200	41.7400	+0.361%	5,196	+30.810%
2026-01-30	42.3250	42.3250	41.5301	41.5900	-1.725%	2,556	+31.282%
2026-01-29	42.3500	42.3500	41.3550	42.3200	-1.719%	5,742	+29.017%
2026-01-28	43.3200	43.3200	42.9250	43.0600	+0.420%	6,960	+26.800%
2026-01-27	42.8150	42.9000	42.8100	42.8800	+1.204%	2,694	+27.332%
2026-01-26	42.4700	42.5000	42.3700	42.3700	+0.623%	2,016	+28.865%
2026-01-23	42.0300	42.2800	42.0300	42.1077	+0.904%	1,228	+29.667%
2026-01-22	41.4374	41.7900	41.4374	41.7303	+1.401%	2,188	+30.840%
2026-01-21	40.9000	41.4200	40.6700	41.1536	+1.175%	10,545	+32.674%
2026-01-20	41.0750	41.3100	40.6755	40.6755	-2.672%	18,954	+34.233%
2026-01-16	41.7617	41.9400	41.7600	41.7920	+0.437%	19,512	+30.647%
2026-01-15	42.0100	42.0900	41.6103	41.6103	+0.532%	6,481	+31.218%
2026-01-14	42.0300	42.0300	41.1600	41.3900	-1.700%	2,965	+31.916%
2026-01-13	42.2500	42.4600	42.0787	42.1057	-0.615%	3,507	+29.674%
2026-01-12	42.0900	42.4100	42.0900	42.3662	+0.445%	2,248	+28.876%
2026-01-09	42.1600	42.1784	42.1600	42.1784	+0.964%	761	+29.450%
2026-01-08	42.6900	42.6900	41.6799	41.7757	-1.251%	5,516	+30.698%
2026-01-07	42.0700	42.5800	42.0700	42.3050	+0.083%	7,099	+29.063%
2026-01-06	41.8600	42.2716	41.8600	42.2700	+1.416%	14,585	+29.170%
2026-01-05	41.8600	41.9600	41.6000	41.6800	+0.862%	31,626	+30.998%
2026-01-02	41.5400	41.9400	41.1600	41.3237	+0.618%	13,034	+32.128%
2025-12-31	41.4300	41.4300	41.0700	41.0700	-0.866%	3,963	+32.944%
2025-12-30	41.4600	41.6100	41.4100	41.4289	-0.051%	13,294	+31.792%
2025-12-29	41.2900	41.4500	41.2000	41.4500	-0.226%	14,537	+31.725%
2025-12-26	41.5400	41.5900	41.3700	41.5439	+0.202%	6,955	+31.427%
2025-12-24	41.4100	41.4900	41.3800	41.4600	+0.193%	2,710	+31.693%
2025-12-23	41.2000	41.4000	41.0225	41.3800	+0.640%	11,662	+31.948%
2025-12-22	41.0500	41.1169	41.0400	41.1169	+0.826%	4,130	+32.792%
2025-12-19	40.6000	40.8155	40.5900	40.7800	+2.129%	4,151	+33.889%
2025-12-18	40.2500	40.2500	39.8600	39.9300	+2.044%	1,938	+36.739%
2025-12-17	40.5000	40.5000	39.1300	39.1300	-2.540%	7,308	+39.535%
2025-12-16	40.1500	40.1500	39.8600	40.1500	+0.250%	6,894	+35.990%
2025-12-15	40.2536	40.3100	40.0500	40.0500	-1.597%	2,098	+36.330%
2025-12-12	41.9000	41.9000	40.5800	40.7000	-3.463%	22,205	+34.152%
2025-12-11	41.8601	42.1600	41.6600	42.1600	-0.893%	4,281	+29.507%
2025-12-10	42.1900	42.6330	42.1800	42.5400	+0.957%	3,853	+28.350%
2025-12-09	41.9400	42.1800	41.9400	42.1367	+0.159%	2,159	+29.578%
2025-12-08	42.8600	43.4400	41.9500	42.0700	+0.507%	3,474	+29.784%
2025-12-05	41.8000	42.0100	41.7499	41.8577	+0.984%	3,252	+30.442%
2025-12-04	41.3100	41.4500	41.2300	41.4500	-0.120%	9,539	+31.725%
2025-12-03	41.0745	41.5100	41.0745	41.5000	+0.676%	11,179	+31.566%
2025-12-02	41.4800	41.4800	41.2213	41.2213	+0.640%	6,491	+32.456%
2025-12-01	41.0000	41.2300	40.9149	40.9593	-0.332%	2,840	+33.303%
2025-11-28	41.1500	41.1500	40.9500	41.0958	+0.767%	610	+32.860%
2025-11-26	40.7000	40.9001	40.5500	40.7830	+0.989%	5,375	+33.879%
2025-11-25	40.1500	40.3837	39.5300	40.3837	+0.421%	5,081	+35.203%
2025-11-24	39.2900	40.2145	39.2900	40.2145	+3.631%	4,344	+35.772%
2025-11-21	38.5800	39.2199	38.1301	38.8056	+0.115%	8,055	+40.701%
2025-11-20	41.1200	41.1600	38.7446	38.7611	-3.326%	12,930	+40.863%
2025-11-19	40.5015	40.5015	39.8400	40.0945	+0.670%	21,945	+36.178%
2025-11-18	39.5115	40.2250	39.5115	39.8278	-1.733%	2,047	+37.090%
2025-11-17	41.0300	41.0300	40.3250	40.5302	-1.114%	3,791	+34.714%
2025-11-14	39.9500	41.4200	39.8600	40.9870	+0.393%	8,983	+33.213%
2025-11-13	41.9300	41.9300	40.6200	40.8264	-3.057%	13,033	+33.737%
2025-11-12	42.2145	42.3500	41.9390	42.1138	-0.268%	5,757	+29.649%
2025-11-11	42.3800	42.3900	42.0200	42.2270	-0.944%	10,874	+29.301%
2025-11-10	42.2900	42.6800	42.1270	42.6294	+3.085%	5,543	+28.081%
2025-11-07	41.0100	41.3548	40.3600	41.3538	-0.642%	27,918	+32.031%
2025-11-06	42.7700	42.7700	41.4800	41.6211	-2.326%	8,585	+31.183%
2025-11-05	42.2100	42.8300	42.1620	42.6123	+0.905%	16,231	+28.132%
2025-11-04	42.8600	43.1500	42.2300	42.2303	-3.396%	14,701	+29.291%
2025-11-03	44.0300	44.0300	43.6500	43.7150	+0.690%	41,208	+24.900%
2025-10-31	43.8100	43.8100	43.1208	43.4155	+0.885%	9,858	+25.762%
2025-10-30	43.6500	43.6500	43.0346	43.0346	-1.725%	6,215	+26.875%
2025-10-29	43.7900	43.8110	43.4300	43.7900	+0.859%	5,686	+24.686%
2025-10-28	43.3800	43.5499	43.0985	43.4172	+0.705%	4,879	+25.757%
2025-10-27	42.9600	43.1132	42.8502	43.1132	+1.995%	1,634	+26.643%
2025-10-24	42.2000	42.3400	42.0800	42.2700	+1.973%	8,937	+29.170%
2025-10-23	40.8900	41.4600	40.8900	41.4522	+1.654%	13,121	+31.718%
2025-10-22	41.3000	41.3000	40.4600	40.7777	-1.236%	9,519	+33.897%
2025-10-21	41.1800	41.3400	41.1200	41.2880	-0.427%	3,713	+32.242%
2025-10-20	41.2600	41.4650	41.2200	41.4650	+1.670%	5,666	+31.677%
2025-10-17	40.7200	40.8800	40.3799	40.7840	-0.137%	18,808	+33.876%
2025-10-16	41.3200	41.4655	40.8401	40.8401	+0.313%	4,864	+33.692%
2025-10-15	40.7700	41.0200	40.5500	40.7127	+1.263%	41,842	+34.110%
2025-10-14	39.9000	40.5600	37.3500	40.2050	-1.440%	15,596	+35.804%
2025-10-13	40.6000	40.8300	40.4345	40.7924	+3.009%	7,042	+33.848%
2025-10-10	41.4327	41.4510	39.6009	39.6009	-4.321%	12,257	+37.876%
2025-10-09	41.5200	41.5200	41.1300	41.3892	+0.113%	5,691	+31.918%
2025-10-08	41.0250	41.3423	41.0230	41.3423	+2.080%	9,541	+32.068%
2025-10-07	41.0638	41.1000	40.2500	40.5000	-1.268%	35,442	+34.815%
2025-10-06	41.0600	41.0675	40.8100	41.0200	+2.546%	3,478	+33.106%
2025-10-03	40.5200	40.5200	39.9400	40.0017	-0.553%	6,210	+36.494%
2025-10-02	40.2800	40.2800	40.0663	40.2241	+0.940%	8,536	+35.740%
2025-10-01	39.2200	39.8500	39.2200	39.8495	+0.854%	7,441	+37.016%
2025-09-30	39.4100	39.5120	39.3000	39.5120	+0.202%	4,556	+38.186%
2025-09-29	39.7200	39.7200	39.4288	39.4324	+0.518%	8,865	+38.465%
2025-09-26	39.4000	39.4100	39.0069	39.2292	+0.014%	36,984	+39.182%
2025-09-25	39.0600	39.4400	38.8800	39.2238	-0.875%	10,805	+39.201%
2025-09-24	39.8366	39.8366	39.2300	39.5700	-0.847%	10,028	+37.983%
2025-09-23	40.2000	40.2000	39.8600	39.9081	-1.088%	2,712	+36.814%
2025-09-22	40.0400	40.3600	40.0400	40.3472	+0.494%	6,121	+35.325%
2025-09-19	41.8800	43.8400	39.9300	40.1488	+0.619%	11,605	+35.994%
2025-09-18	39.6500	39.9690	39.6500	39.9019	+1.831%	5,454	+36.836%
2025-09-17	39.4500	39.4500	39.0072	39.1843	-0.497%	7,917	+39.342%
2025-09-16	39.5300	39.5300	39.2600	39.3800	+0.220%	17,371	+38.649%
2025-09-15	38.9500	39.2937	38.9500	39.2937	+1.534%	4,794	+38.954%
2025-09-12	38.5700	38.9600	38.5400	38.7000	-0.052%	17,621	+41.085%
2025-09-11	38.7800	38.8500	38.7200	38.7200	+0.090%	21,215	+41.012%
2025-09-10	38.9255	38.9600	38.5900	38.6850	+1.705%	10,839	+41.140%
2025-09-09	37.8235	38.1050	37.8200	38.0366	+1.048%	6,142	+43.546%
2025-09-08	37.6400	37.7300	37.6200	37.6422	+1.213%	5,508	+45.050%
2025-09-05	37.4100	37.4100	36.9850	37.1911	+0.391%	6,891	+46.809%
2025-09-04	36.7500	37.0499	36.7500	37.0463	+1.076%	11,296	+47.383%
2025-09-03	36.7700	36.7700	36.4700	36.6520	+0.910%	4,262	+48.969%
2025-09-02	35.6400	36.3216	35.6400	36.3216	-1.045%	3,887	+50.324%
2025-08-29	36.7500	36.7500	36.6300	36.7050	-1.937%	4,764	+48.754%
2025-08-28	37.2300	37.4800	37.0950	37.4300	+1.508%	3,242	+45.872%
2025-08-27	36.8000	36.8938	36.7400	36.8740	+0.474%	4,441	+48.072%
2025-08-26	36.5900	36.7100	36.5900	36.7000	+0.273%	5,479	+48.774%
2025-08-25	36.6100	36.7700	36.6000	36.6000	-0.210%	3,147	+49.180%
2025-08-22	36.1000	36.8300	36.0999	36.6771	+1.994%	8,166	+48.867%
2025-08-21	35.9800	36.1390	35.8830	35.9600	-0.649%	11,669	+51.835%
2025-08-20	36.2400	36.2400	35.6000	36.1949	-0.863%	6,572	+50.850%
2025-08-19	37.3100	37.3100	36.4800	36.5100	-2.588%	12,099	+49.548%
2025-08-18	37.3000	37.4800	37.3000	37.4800	+0.045%	2,735	+45.678%
2025-08-15	37.6700	37.6700	37.3500	37.4630	-0.246%	6,890	+45.744%
2025-08-14	37.5300	37.6050	37.4400	37.5554	-0.206%	8,572	+45.385%
2025-08-13	37.9800	37.9800	37.5500	37.6329	+0.061%	11,919	+45.086%
2025-08-12	37.4700	37.6200	37.1000	37.6100	+1.694%	22,322	+45.174%
2025-08-11	37.3200	37.3900	36.9836	36.9836	-0.795%	28,744	+47.633%
2025-08-08	37.1550	37.2800	37.1550	37.2800	+0.485%	4,681	+46.459%
2025-08-07	37.6300	37.6300	36.8100	37.1000	-0.054%	50,650	+47.170%
2025-08-06	36.7900	37.1200	36.6540	37.1200	+0.787%	7,821	+47.091%
2025-08-05	37.0233	37.0233	36.4950	36.8300	+0.219%	9,441	+48.249%
2025-08-04	36.5000	36.7600	36.5000	36.7495	+2.025%	1,674	+48.573%
2025-08-01	36.1600	36.3400	35.9000	36.0200	-3.224%	10,009	+51.582%
2025-07-31	37.6300	37.6300	37.0700	37.2200	+0.350%	7,555	+46.695%
2025-07-30	37.0800	37.2065	36.9400	37.0900	+0.325%	7,743	+47.209%
2025-07-29	37.0200	37.2300	36.9600	36.9700	+0.108%	16,792	+47.687%
2025-07-28	36.9600	36.9600	36.7861	36.9300	+0.851%	4,737	+47.847%
2025-07-25	36.5400	36.7200	36.4300	36.6185	+0.260%	3,736	+49.105%
2025-07-24	36.5700	36.6000	36.4000	36.5235	+0.894%	2,775	+49.493%
2025-07-23	35.7800	36.2750	35.7800	36.2000	+0.878%	11,095	+50.829%
2025-07-22	35.8900	35.9400	35.7500	35.8850	-1.037%	18,414	+52.153%
2025-07-21	36.3565	36.3900	36.2435	36.2611	+0.567%	5,923	+50.575%
2025-07-18	35.9650	36.0900	35.9650	36.0566	-0.081%	1,075	+51.429%
2025-07-17	35.9100	36.1100	35.9100	36.0859	+0.849%	882	+51.306%
2025-07-16	35.8500	35.8500	35.7821	35.7821	-0.104%	855	+52.590%
2025-07-15	35.9100	35.9200	35.7701	35.8195	+1.087%	6,360	+52.431%
2025-07-14	35.0300	35.4900	35.0300	35.4343	+0.357%	1,890	+54.088%
2025-07-11	35.4000	35.4749	35.3082	35.3082	-0.334%	3,089	+54.638%
2025-07-10	35.2113	35.5299	35.2113	35.4265	-0.334%	2,834	+54.122%
2025-07-09	35.5700	35.6300	35.4500	35.5451	+0.911%	4,623	+53.608%
2025-07-08	35.1886	35.2242	35.1886	35.2242	+0.210%	155	+55.007%
2025-07-07	35.4900	35.4900	35.1400	35.1504	-0.807%	7,995	+55.333%
2025-07-03	35.0000	35.5500	35.0000	35.4362	+1.418%	1,748	+54.080%
2025-07-02	34.9400	34.9406	34.9050	34.9406	+0.825%	1,081	+56.265%
2025-07-01	35.0100	35.0100	34.4235	34.6548	-1.617%	12,689	+57.554%
2025-06-30	35.2000	35.2852	35.1600	35.2244	+0.718%	1,375	+55.006%
2025-06-27	35.0590	35.2000	34.9734	34.9734	-0.126%	2,108	+56.119%
2025-06-26	34.6900	35.0175	34.6595	35.0175	+1.301%	2,669	+55.922%
2025-06-25	34.6450	34.6450	34.5200	34.5678	+0.722%	3,365	+57.950%
2025-06-24	34.0200	34.3200	34.0200	34.3200	+2.610%	2,397	+59.091%
2025-06-23	33.2500	33.4500	32.9901	33.4469	+0.970%	19,212	+63.244%
2025-06-20	33.2500	33.2500	33.1255	33.1255	-1.261%	1,582	+64.828%
2025-06-18	33.8199	33.8199	33.5485	33.5485	+0.085%	1,924	+62.749%
2025-06-17	33.7400	33.8300	33.5200	33.5200	-0.681%	7,934	+62.888%
2025-06-16	33.5200	33.8200	33.5200	33.7500	+1.994%	832	+61.778%
2025-06-13	33.1740	33.4600	33.0901	33.0901	-1.275%	2,762	+65.004%
2025-06-12	33.4090	33.6500	33.3500	33.5175	+0.617%	2,189	+62.900%
2025-06-11	33.6400	33.6400	33.3120	33.3120	+0.011%	317	+63.905%
2025-06-10	33.3000	33.3600	33.2004	33.3085	+0.508%	1,530	+63.922%
2025-06-09	33.1587	33.2200	33.1400	33.1400	+0.744%	527	+64.756%
2025-06-06	32.5700	32.9000	32.5700	32.8951	+1.547%	30,531	+65.982%
2025-06-05	32.5808	32.7000	32.3939	32.3939	-0.338%	3,572	+68.550%
2025-06-04	32.5400	32.5400	32.5039	32.5039	+0.592%	229	+67.980%
2025-06-03	32.3500	32.4100	32.2800	32.3127	+0.986%	2,052	+68.974%
2025-06-02	31.7325	32.0600	31.7250	31.9972	+0.878%	4,139	+70.640%
2025-05-30	31.5100	31.7250	31.4452	31.7186	-0.067%	502	+72.139%
2025-05-29	31.9300	31.9300	31.6950	31.7400	-0.610%	2,216	+72.023%
2025-05-28	31.9600	32.0000	31.8525	31.9349	+0.285%	2,579	+70.973%
2025-05-27	31.6700	31.8800	31.6700	31.8441	+2.474%	811	+71.460%
2025-05-23	30.9806	31.2700	30.9806	31.0753	-0.919%	1,652	+75.702%
2025-05-22	31.2900	31.5050	31.2599	31.3636	+0.800%	2,259	+74.087%
2025-05-21	31.7750	31.7799	31.1147	31.1147	-1.255%	2,509	+75.480%
2025-05-20	31.4100	31.5100	31.4100	31.5100	-0.415%	1,676	+73.278%
2025-05-19	31.2500	31.6500	31.2500	31.6413	-0.232%	6,550	+72.559%
2025-05-16	31.6700	31.7350	31.5711	31.7150	+0.190%	3,813	+72.158%
2025-05-15	31.7000	31.8500	31.6300	31.6550	-0.615%	2,637	+72.485%
2025-05-14	31.8166	32.0400	31.7650	31.8508	+1.103%	22,559	+71.424%
2025-05-13	31.5700	31.5700	31.5034	31.5034	+2.698%	570	+73.315%
2025-05-12	30.5500	30.7100	30.4150	30.6759	+4.804%	2,099	+77.990%
2025-05-09	29.4230	29.4250	29.1400	29.2699	-0.180%	18,102	+86.540%
2025-05-08	29.0800	29.5900	29.0800	29.3228	+1.426%	479	+86.203%
2025-05-07	28.5800	28.9105	28.5800	28.9105	-0.033%	3,081	+88.859%
2025-05-06	28.9231	28.9231	28.9200	28.9200	-1.549%	1,350	+88.797%
2025-05-05	29.3749	29.3749	29.3749	29.3749	-0.153%	75	+85.873%
2025-05-02	29.4250	29.4250	29.4200	29.4200	+3.065%	800	+85.588%
2025-05-01	28.6200	28.8500	28.5450	28.5450	+1.837%	20,897	+91.277%
2025-04-30	27.4800	28.0300	27.4800	28.0300	-0.196%	1,548	+94.791%
2025-04-29	27.9356	28.0850	27.9244	28.0850	+0.844%	327	+94.410%
2025-04-28	27.9000	27.9100	27.7400	27.8500	-0.325%	1,365	+96.050%
2025-04-25	27.5450	27.9407	27.5450	27.9407	+1.910%	911	+95.414%
2025-04-24	26.8251	27.4171	26.8251	27.4171	+4.129%	1,777	+99.146%
2025-04-23	26.5900	26.7799	26.3300	26.3300	+4.108%	7,225	+107.368%
2025-04-22	24.9537	25.2911	24.9537	25.2911	+2.310%	1,549	+115.886%
2025-04-21	24.9500	24.9500	24.4700	24.7200	-2.926%	3,675	+120.874%
2025-04-17	25.6900	25.6900	25.4150	25.4650	-0.455%	1,250	+114.412%
2025-04-16	25.8600	26.0450	25.1796	25.5815	-3.480%	5,707	+113.435%
2025-04-15	26.7250	26.7250	26.4740	26.5037	-0.024%	2,353	+106.009%
2025-04-14	26.8419	26.8450	26.5100	26.5100	+0.455%	783	+105.960%
2025-04-11	25.9900	26.4000	25.8100	26.3900	+1.833%	2,057	+106.897%
2025-04-10	26.5800	26.5800	25.2850	25.9149	-5.033%	10,425	+110.690%
2025-04-09	24.2500	27.3900	24.2500	27.2884	+14.361%	8,195	+100.085%
2025-04-08	25.6300	25.6300	23.7100	23.8617	-1.965%	3,927	+128.819%
2025-04-07	23.1100	24.9200	22.9200	24.3400	+0.816%	4,361	+124.322%
2025-04-04	24.7700	24.7700	23.8600	24.1431	-5.725%	12,171	+126.152%
2025-04-03	26.2500	26.2500	25.6093	25.6093	-7.179%	6,426	+113.204%
2025-04-02	27.2685	27.8050	27.2685	27.5899	+1.164%	4,461	+97.899%
2025-04-01	26.9350	27.3100	26.9350	27.2725	+1.165%	1,696	+100.202%
2025-03-31	26.9600	26.9600	26.9585	26.9585	-0.714%	119	+102.534%
2025-03-28	27.5400	27.5400	27.0800	27.1523	-3.373%	2,885	+101.088%
2025-03-27	28.4350	28.4350	28.1000	28.1000	-1.378%	2,040	+94.306%
2025-03-26	28.8600	28.8600	28.4278	28.4925	-3.030%	1,609	+91.629%
2025-03-25	29.4400	29.4400	29.3350	29.3829	+0.378%	715	+85.822%
2025-03-24	29.2391	29.2900	29.1900	29.2723	+2.827%	2,826	+86.524%
2025-03-21	28.0850	28.4700	28.0850	28.4674	+0.176%	5,062	+91.798%
2025-03-20	28.6760	28.7500	28.4173	28.4173	-0.325%	6,397	+92.136%
2025-03-19	28.2900	28.5600	28.2900	28.5100	+1.831%	1,327	+91.512%
2025-03-18	27.9200	28.1096	27.8873	27.9974	-2.154%	5,393	+95.018%
2025-03-17	28.5373	28.8000	28.5373	28.6136	+0.644%	589	+90.818%
2025-03-14	28.2000	28.4304	28.0500	28.4304	+3.483%	7,180	+92.048%
2025-03-13	27.8200	27.8200	27.3600	27.4734	-3.110%	866	+98.738%
2025-03-12	28.4800	28.4800	28.0600	28.3553	+2.662%	6,229	+92.557%
2025-03-11	27.6990	27.9100	27.4000	27.6200	+0.967%	12,625	+97.683%
2025-03-10	27.4900	27.7100	27.2600	27.3556	-5.108%	6,912	+99.594%
2025-03-07	28.5700	28.8281	28.1891	28.8281	+1.159%	2,322	+89.399%
2025-03-06	28.4979	28.4979	28.4979	28.4979	-4.272%	134	+91.593%
2025-03-05	29.3700	29.7697	29.1700	29.7697	+2.375%	351	+83.408%
2025-03-04	28.5000	29.5200	28.2800	29.0790	+0.582%	2,545	+87.764%
2025-03-03	30.2300	30.2300	28.9106	28.9106	-3.156%	1,930	+88.858%
2025-02-28	29.5001	29.8529	29.5001	29.8529	+1.125%	807	+82.897%
2025-02-27	30.4650	30.5200	29.5200	29.5207	-3.809%	1,653	+84.955%
2025-02-26	30.3800	31.0187	30.3800	30.6896	+1.914%	5,734	+77.910%
2025-02-25	30.0050	30.2800	30.0000	30.1132	-1.784%	1,365	+81.316%
2025-02-24	30.8150	31.0195	30.6603	30.6603	-2.125%	1,275	+78.080%
2025-02-21	32.1650	32.1650	31.3260	31.3260	-3.189%	3,139	+74.296%
2025-02-20	32.5700	32.5700	32.0900	32.3578	-1.179%	2,697	+68.738%
2025-02-19	32.9100	32.9699	32.7440	32.7440	-0.951%	451	+66.748%
2025-02-18	33.2300	33.2300	32.8813	33.0585	+0.375%	3,628	+65.162%

.dark-mode .zSPzyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSPzyJ{ color: #333333; background-color: white; border: 2px solid #333333; }FAIFirst Trust Bloomberg Artificial Intelligence ETFstock NYSE ETF

FAI
First Trust Bloomberg Artificial Intelligence ETF
stock NYSE ETF