Dark

FBDC
FT Confluence BDC & Specialty Finance Income ETF
stock NYSE ETF

At Close

Sep 15, 2025 3:57:30 PM EDT

20.55USD-1.628%(-0.34)3,543

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	20.5900	20.7600	20.5799	20.5799	+0.154%	3,543	0.000%
2025-09-16	20.6600	20.6600	20.4500	20.5483	-0.029%	6,415	+0.154%
2025-09-15	20.8986	20.9200	20.5300	20.5543	-2.583%	35,456	+0.125%
2025-09-12	21.1800	21.1800	21.0700	21.0992	-0.240%	2,608	-2.461%
2025-09-11	21.1000	21.1500	21.0600	21.1500	+0.332%	6,919	-2.696%
2025-09-10	21.1000	21.1400	21.0400	21.0800	-0.095%	10,584	-2.372%
2025-09-09	21.1248	21.1248	21.1000	21.1000	-0.542%	561	-2.465%
2025-09-08	21.2300	21.2500	21.0777	21.2150	+0.118%	2,753	-2.994%
2025-09-05	21.2900	21.2902	21.1319	21.1900	-0.163%	6,848	-2.879%
2025-09-04	21.1700	21.2247	21.1100	21.2247	+0.520%	2,009	-3.038%
2025-09-03	21.2100	21.2100	21.1050	21.1150	-0.318%	1,530	-2.534%
2025-09-02	21.1700	21.2500	21.0800	21.1823	-0.612%	1,777	-2.844%
2025-08-29	21.2800	21.3300	21.2650	21.3127	+0.674%	2,326	-3.438%
2025-08-28	21.1300	21.1700	21.0600	21.1700	+0.284%	3,765	-2.787%
2025-08-27	21.0400	21.1500	21.0400	21.1100	+0.333%	5,485	-2.511%
2025-08-26	20.9000	21.0400	20.9000	21.0400	+0.707%	3,857	-2.187%
2025-08-25	21.0600	21.0600	20.8922	20.8922	-0.859%	2,950	-1.495%
2025-08-22	21.1003	21.2183	21.0732	21.0732	+0.444%	3,102	-2.341%
2025-08-21	20.9762	21.0390	20.9500	20.9800	-0.827%	9,634	-1.907%
2025-08-20	21.1600	21.1800	21.0900	21.1550	-0.259%	1,822	-2.719%
2025-08-19	21.3200	21.3200	21.1500	21.2100	+0.235%	2,882	-2.971%
2025-08-18	21.1300	21.1700	21.1200	21.1602	+0.089%	4,684	-2.742%
2025-08-15	21.2200	21.2200	21.1413	21.1413	-1.023%	1,607	-2.655%
2025-08-14	21.3900	21.4100	21.3400	21.3598	-0.397%	4,394	-3.651%
2025-08-13	21.3200	21.4450	21.3200	21.4450	+0.813%	9,763	-4.034%
2025-08-12	21.1600	21.2746	21.1600	21.2720	+0.720%	8,287	-3.254%
2025-08-11	21.2700	21.2781	21.0496	21.1200	-0.377%	8,830	-2.557%
2025-08-08	21.1200	21.2300	21.1200	21.2000	+1.142%	8,874	-2.925%
2025-08-07	21.0500	21.0600	20.9600	20.9606	-0.966%	9,427	-1.816%
2025-08-06	21.2200	21.2700	21.1100	21.1650	-0.043%	23,531	-2.764%
2025-08-05	21.0000	21.1800	20.7700	21.1742	+0.233%	11,144	-2.807%
2025-08-04	21.2200	21.2800	21.1200	21.1250	+0.123%	9,654	-2.580%
2025-08-01	21.1430	21.1680	21.0520	21.0990	-0.711%	1,760	-2.460%
2025-07-31	21.5000	21.5455	21.2500	21.2500	-0.352%	33,908	-3.153%
2025-07-30	21.6000	21.6240	21.3010	21.3250	-0.814%	4,777	-3.494%
2025-07-29	21.6500	21.6500	21.3000	21.5000	-0.281%	22,373	-4.280%
2025-07-28	21.8500	21.8680	21.5505	21.5605	-1.736%	6,290	-4.548%
2025-07-25	21.9000	21.9675	21.8500	21.9415	+0.075%	12,372	-6.206%
2025-07-24	21.9500	22.1000	21.9000	21.9250	0.000%	36,670	-6.135%
2025-07-23	21.8500	22.0250	21.8500	21.9250	+0.550%	10,972	-6.135%
2025-07-22	21.7000	21.8480	21.6500	21.8050	-0.320%	5,833	-5.618%
2025-07-21	22.3500	22.3500	21.8500	21.8750	-1.130%	12,547	-5.920%
2025-07-18	22.3500	22.3500	22.1250	22.1250	-1.007%	4,142	-6.984%
2025-07-17	22.2000	22.3500	22.1735	22.3500	+1.131%	17,711	-7.920%
2025-07-16	21.8500	22.1000	21.7750	22.1000	+0.913%	18,240	-6.878%
2025-07-15	21.9000	21.9750	21.8500	21.9000	+0.344%	17,581	-6.028%
2025-07-14	21.7000	21.8500	21.7000	21.8250	+0.345%	10,551	-5.705%
2025-07-11	21.5500	21.8500	21.5500	21.7500	+0.462%	10,268	-5.380%
2025-07-10	21.3500	21.7250	21.3500	21.6500	+1.168%	14,096	-4.943%
2025-07-09	21.4500	21.4500	21.3000	21.4000	+0.117%	11,100	-3.832%
2025-07-08	21.2500	21.4500	21.2500	21.3750	+0.945%	95,895	-3.720%
2025-07-07	21.4000	21.4000	21.1500	21.1750	-0.936%	469,089	-2.810%
2025-07-03	21.2500	21.4180	21.2000	21.3750	+0.825%	7,373	-3.720%
2025-07-02	20.9500	21.2250	20.9500	21.2000	+1.435%	74,376	-2.925%
2025-07-01	20.9000	21.0750	20.9000	20.9000	-0.236%	49,509	-1.532%
2025-06-30	21.0000	21.1210	20.7500	20.9495	0.000%	14,277	-1.764%

.dark-mode .lZBc8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZBc8g{ color: #333333; background-color: white; border: 2px solid #333333; }FBDCFT Confluence BDC & Specialty Finance Income ETFstock NYSE ETF

FBDC
FT Confluence BDC & Specialty Finance Income ETF
stock NYSE ETF