Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

At Close
Aug 7, 2026 3:59:46 PM EDT
17.96USD+3.456%(+0.60)14,073
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 5, 2026 4:10:30 PM EDT
17.19USD+0.193%(+0.03)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		17.710018.020017.710017.9600+1.792%14,0730.000%
2026-08-06		17.390017.690017.360017.6438+2.621%11,617+1.792%
2026-08-05		17.430017.430017.120117.1931-1.555%13,452+4.461%
2026-08-04		17.260017.500017.225017.4647+1.715%14,968+2.836%
2026-08-03		16.950017.196316.930017.1703+2.296%15,686+4.599%
2026-07-31		16.940016.940016.730016.7850-0.012%11,294+7.000%
2026-07-30		17.040017.040016.600016.7870-0.319%27,936+6.988%
2026-07-29		17.109017.110016.840016.8408-1.367%26,156+6.646%
2026-07-28		16.980017.074216.880017.0742+1.662%11,230+5.188%
2026-07-27		16.690016.890016.690016.7950+0.838%8,613+6.937%
2026-07-24		16.610016.695016.585016.6554+0.458%6,601+7.833%
2026-07-23		16.710016.710016.520016.5794-1.191%10,106+8.327%
2026-07-22		16.850016.850016.760016.7793-1.121%7,027+7.037%
2026-07-21		16.930017.135016.930016.9696-0.521%5,440+5.836%
2026-07-20		17.340017.340016.925017.0585-1.241%12,285+5.285%
2026-07-17		17.520017.610017.272817.2728-1.411%7,470+3.979%
2026-07-16		17.255017.520017.230017.5200+1.742%5,722+2.511%
2026-07-15		17.195017.300017.195017.2201+0.642%11,369+4.297%
2026-07-14		17.060017.150017.002217.1103+0.886%9,320+4.966%
2026-07-13		17.190017.190016.950016.9600-0.752%8,257+5.896%
2026-07-10		17.010017.150016.999917.0885+1.916%14,214+5.100%
2026-07-09		16.800016.830016.740016.7673-0.140%27,453+7.113%
2026-07-08		17.050017.050016.750016.7908-0.640%10,835+6.963%
2026-07-07		17.130017.130016.899016.8990-0.655%4,200+6.278%
2026-07-06		17.100017.165016.980017.0104-0.041%4,823+5.582%
2026-07-02		17.030017.030016.970017.0173-0.016%5,535+5.540%
2026-07-01		17.100017.150017.000017.0200+0.441%5,205+5.523%
2026-06-30		16.990017.025416.900016.9452+0.327%13,047+5.989%
2026-06-29		16.790016.890016.680016.8900+1.859%11,529+6.335%
2026-06-26		16.450016.680016.445016.5818+1.294%19,299+8.312%
2026-06-25		16.410016.410016.270016.3700-0.678%7,638+9.713%
2026-06-24		16.525016.550016.440016.4817-0.396%6,422+8.969%
2026-06-23		16.610016.610016.520016.5472+0.304%13,134+8.538%
2026-06-22		16.750016.790016.497016.4970-1.156%13,456+8.868%
2026-06-18		16.660116.749816.595016.6900+0.300%6,475+7.609%
2026-06-17		16.945016.970616.620016.6400-1.821%10,023+7.933%
2026-06-16		16.970017.020016.920016.9487+0.307%13,511+5.967%
2026-06-15		17.207517.211016.896816.8968-0.811%12,967+6.292%
2026-06-12		16.912317.105016.912317.0350+0.130%5,973+5.430%
2026-06-11		17.080017.110016.945017.0128-0.070%9,453+5.568%
2026-06-10		17.150017.150017.024817.0248+0.260%4,721+5.493%
2026-06-09		16.840017.010016.840016.9806+1.012%9,577+5.768%
2026-06-08		16.850016.920016.780016.8105-0.353%14,953+6.838%
2026-06-05		17.010017.230016.820016.8700-1.580%4,158+6.461%
2026-06-04		16.820017.140916.820017.1409+2.587%16,714+4.779%
2026-06-03		16.900016.900116.700016.7086-2.982%15,472+7.490%
2026-06-02		17.230017.280017.222117.2221-0.277%5,646+4.285%
2026-06-01		16.970017.280016.970017.2700+1.442%8,332+3.995%
2026-05-29		16.980017.090016.980017.0245+0.262%6,387+5.495%
2026-05-28		16.960017.140016.950016.9800-0.118%13,571+5.771%
2026-05-27		17.030017.120017.000117.0001-0.018%2,897+5.646%
2026-05-26		16.985017.085016.985017.0032+1.481%9,566+5.627%
2026-05-22		17.030017.030016.720016.7550-1.238%13,470+7.192%
2026-05-21		17.110017.110016.950016.9650-1.356%4,009+5.865%
2026-05-20		17.020017.210216.970017.1982+0.925%28,315+4.430%
2026-05-19		17.080017.160017.040517.0405-0.552%28,901+5.396%
2026-05-18		17.330017.330017.095017.1350-0.925%18,076+4.815%
2026-05-15		17.260017.320017.200017.2950-0.129%15,627+3.845%
2026-05-14		17.290017.400017.270817.3173+0.623%3,200+3.711%
2026-05-13		17.250017.340017.197517.2100-0.912%7,906+4.358%
2026-05-12		17.350017.370017.230017.3684+0.395%9,971+3.406%
2026-05-11		17.600017.600017.300017.3000-1.983%19,470+3.815%
2026-05-08		17.650017.670017.530017.6500-1.173%12,007+1.756%
2026-05-07		17.770017.899917.690017.8595-1.060%8,700+0.563%
2026-05-06		18.180018.180017.940018.0509-1.271%16,689-0.504%
2026-05-05		18.200018.290018.020018.2833-0.146%32,587-1.768%
2026-05-04		18.330018.410018.260018.3100+0.168%4,885-1.912%
2026-05-01		18.210018.329918.210018.2792+0.963%9,661-1.746%
2026-04-30		17.730018.120117.730018.1049+2.927%7,447-0.800%
2026-04-29		17.750017.750017.520017.5900-0.678%14,535+2.103%
2026-04-28		17.490017.710017.450017.7100+1.323%3,361+1.412%
2026-04-27		17.474017.540017.440117.4788+0.234%19,173+2.753%
2026-04-24		17.530017.550017.438017.4380+0.218%3,861+2.993%
2026-04-23		17.750017.750017.360017.4000-1.847%13,847+3.218%
2026-04-22		17.940017.940017.690017.7274+0.439%11,543+1.312%
2026-04-21		18.100018.100017.650017.6500-2.889%13,087+1.756%
2026-04-20		18.160018.240018.150018.1751-0.103%9,072-1.183%
2026-04-17		18.128018.270018.128018.1938+1.895%13,042-1.285%
2026-04-16		18.140018.140017.855517.8555-1.603%20,215+0.585%
2026-04-15		17.900018.147317.899918.1463+2.295%30,315-1.027%
2026-04-14		17.470017.740017.470017.7392+2.473%9,883+1.245%
2026-04-13		17.000017.311117.000017.3111+1.353%4,246+3.748%
2026-04-10		17.020017.105017.020017.0800+0.344%5,249+5.152%
2026-04-09		17.120017.120016.980017.0214-0.577%12,928+5.514%
2026-04-08		17.570017.590017.100017.1201-0.425%5,351+4.906%
2026-04-07		17.340017.340017.150017.1931-0.904%5,017+4.461%
2026-04-06		17.000017.350017.000017.3500+2.089%9,018+3.516%
2026-04-02		16.610016.995016.580016.9950+1.523%12,246+5.678%
2026-04-01		16.960016.960016.715016.7400-1.396%8,919+7.288%
2026-03-31		16.891617.010016.700016.9770+2.303%9,689+5.790%
2026-03-30		16.550016.660016.550016.5949+1.479%7,599+8.226%
2026-03-27		16.660016.660016.320016.3531-1.967%13,861+9.826%
2026-03-26		16.939916.939916.680016.6813-2.365%1,987+7.665%
2026-03-25		17.135017.150016.910017.0853+0.566%2,101+5.120%
2026-03-24		16.970017.120016.970016.9891-1.525%1,667+5.715%
2026-03-23		16.990017.350016.970017.2522+1.939%4,191+4.103%
2026-03-20		17.060017.140016.890016.9241-1.778%3,360+6.121%
2026-03-19		17.200017.260017.100017.2304+0.234%4,300+4.234%
2026-03-18		17.290017.339917.180017.1901-0.069%6,932+4.479%
2026-03-17		16.900017.250016.900017.2020+2.767%12,726+4.406%
2026-03-16		16.725016.790016.660016.7389+0.474%7,278+7.295%
2026-03-13		16.730016.730016.600016.66000.000%3,684+7.803%
2026-03-12		16.780016.830016.640016.6600-1.678%14,025+7.803%
2026-03-11		16.940017.100016.800016.9444-0.416%6,297+5.994%
2026-03-10		16.940017.145016.905017.0152-0.116%4,928+5.553%
2026-03-09		16.980017.035016.780017.0350-0.437%15,412+5.430%
2026-03-06		17.100017.220017.100017.1097-1.150%11,869+4.970%
2026-03-05		17.450017.620017.235017.3088-0.477%5,550+3.762%
2026-03-04		17.180017.410017.130017.3917+1.655%14,449+3.268%
2026-03-03		16.970017.150016.860017.1086+0.211%12,665+4.976%
2026-03-02		16.660017.150016.500017.0726+1.759%40,828+5.198%
2026-02-27		17.110017.110016.772516.7775-3.588%13,007+7.048%
2026-02-26		17.630017.630017.190017.4019-1.502%5,899+3.207%
2026-02-25		17.390117.670017.320017.6673+1.910%8,791+1.657%
2026-02-24		17.410017.460017.190017.3361+0.612%18,017+3.599%
2026-02-23		17.460017.560017.220017.2306-1.430%12,475+4.233%
2026-02-20		17.560017.560017.300017.4805-1.373%9,608+2.743%
2026-02-19		18.070018.070017.590017.7239-1.915%64,094+1.332%
2026-02-18		17.860018.070017.860018.0700+0.781%6,693-0.609%
2026-02-17		18.130018.160017.790017.9300-0.669%14,724+0.167%
2026-02-13		18.090018.190018.036518.0507-1.955%13,633-0.502%
2026-02-12		18.680718.750018.359618.4106-0.826%12,506-2.448%
2026-02-11		18.510018.564018.480018.5640-0.633%2,197-3.254%
2026-02-10		18.570018.682318.570018.6823+1.704%1,247-3.866%
2026-02-09		18.190018.390018.090018.3692+1.071%18,060-2.228%
2026-02-06		18.090018.230018.090018.1746+1.195%6,383-1.181%
2026-02-05		18.250018.250017.880117.9600-2.613%13,2500.000%
2026-02-04		18.330018.510018.270018.4419+0.556%11,941-2.613%
2026-02-03		18.672718.672718.240118.3400-2.254%11,723-2.072%
2026-02-02		18.980018.980018.630018.7630-1.677%14,188-4.280%
2026-01-30		18.990019.210018.990019.0831-0.771%86,383-5.885%
2026-01-29		19.300019.300019.130019.2314+0.130%8,050-6.611%
2026-01-28		19.410019.410019.205019.2065-0.871%7,931-6.490%
2026-01-27		19.270019.463519.270019.3753+0.640%3,446-7.305%
2026-01-26		19.140019.260019.100019.2520-0.992%4,617-6.711%
2026-01-23		19.510019.566519.410019.4449-0.690%12,820-7.636%
2026-01-22		19.630019.670019.570019.5800-0.198%9,742-8.274%
2026-01-21		19.500019.618819.460019.6188+0.430%1,305-8.455%
2026-01-20		19.470019.580019.440019.5348-1.354%19,292-8.062%
2026-01-16		19.880019.880019.720819.8029-0.538%7,743-9.306%
2026-01-15		19.650019.950019.650019.9100+1.167%6,101-9.794%
2026-01-14		19.360019.680319.360019.6803+1.886%4,761-8.741%
2026-01-13		19.535019.535019.300019.3160-0.733%6,285-7.020%
2026-01-12		19.480019.565519.440019.4586-0.364%6,203-7.701%
2026-01-09		19.590119.629619.529619.5296-0.603%4,629-8.037%
2026-01-08		19.330019.710219.330019.6480+3.026%16,292-8.591%
2026-01-07		19.598419.598419.040019.0709-2.556%24,423-5.825%
2026-01-06		19.552519.620019.460019.5711-0.931%6,627-8.232%
2026-01-05		19.510019.800019.510019.7550+1.344%9,479-9.086%
2026-01-02		19.300019.640019.300019.4930+0.508%6,138-7.864%
2025-12-31		19.440019.440019.348019.3944+0.061%8,107-7.396%
2025-12-30		19.310019.430019.310019.3826+0.563%21,758-7.340%
2025-12-29		19.448519.448519.274019.2740-0.379%10,302-6.817%
2025-12-26		19.220019.360019.220019.3473+1.030%10,681-7.171%
2025-12-24		19.070019.150019.070019.1500+0.703%5,646-6.214%
2025-12-23		19.219019.220019.016319.0163-0.611%3,470-5.555%
2025-12-22		19.205019.250019.120019.1333-0.346%6,447-6.132%
2025-12-19		19.440019.440019.199819.1998-0.852%2,837-6.457%
2025-12-18		19.402619.430019.280019.3647-0.413%5,855-7.254%
2025-12-17		19.610019.640019.445019.4450-0.256%2,522-7.637%
2025-12-16		19.582619.582619.420019.4950-0.230%6,307-7.874%
2025-12-15		19.880019.880019.420019.5400-0.928%3,476-8.086%
2025-12-12		19.929019.930019.670019.7231-0.949%6,494-8.939%
2025-12-11		20.090020.090019.910019.9120-1.088%6,304-9.803%
2025-12-10		20.002020.170020.000020.1311+0.429%6,364-10.785%
2025-12-09		20.020020.090019.936520.0451+0.389%4,726-10.402%
2025-12-08		19.917320.030019.917319.9674+0.253%3,183-10.053%
2025-12-05		19.848019.990019.848019.9171+0.414%2,564-9.826%
2025-12-04		19.804019.860019.730019.8350+0.481%8,943-9.453%
2025-12-03		19.560019.745019.560019.7400+1.283%6,858-9.017%
2025-12-02		19.340019.510019.340019.4900+0.381%59,246-7.850%
2025-12-01		19.490019.520019.416019.4160-0.362%3,022-7.499%
2025-11-28		19.390019.493419.390019.4866+0.602%4,385-7.834%
2025-11-26		19.210019.440019.210019.3700+0.624%2,349-7.279%
2025-11-25		19.052519.249919.052519.2499+1.256%2,011-6.701%
2025-11-24		18.810019.011118.780019.0111+0.879%4,397-5.529%
2025-11-21		18.530018.860018.530018.8455+0.857%673-4.699%
2025-11-20		18.920018.920018.680018.6853-0.518%2,933-3.882%
2025-11-19		18.970018.970118.730018.7825-0.038%13,407-4.379%
2025-11-18		18.580018.800018.580018.7896+0.002%5,202-4.415%
2025-11-17		19.230019.230018.780018.7892-1.979%4,487-4.413%
2025-11-14		19.070019.180119.070019.1686-0.258%4,707-6.305%
2025-11-13		19.368019.368019.150019.2182-0.754%5,240-6.547%
2025-11-12		19.310019.432819.310019.3643+0.448%3,773-7.252%
2025-11-11		19.190019.280019.140519.2780+0.667%3,879-6.837%
2025-11-10		19.220019.220019.039919.1503-0.114%7,458-6.216%
2025-11-07		19.040019.172118.940019.1721+0.857%7,021-6.322%
2025-11-06		19.300019.340119.009019.0092-1.422%3,113-5.519%
2025-11-05		19.300019.300019.040019.2835-0.071%2,982-6.863%
2025-11-04		19.340019.360019.210019.2972-0.662%5,161-6.930%
2025-11-03		19.220019.425819.210019.4258+0.179%39,226-7.546%
2025-10-31		19.190019.470019.190019.3911+0.838%13,225-7.380%
2025-10-30		19.460019.460019.110019.2300-1.314%20,561-6.604%
2025-10-29		19.610019.735019.440019.4861-0.834%6,025-7.832%
2025-10-28		19.670019.780019.650019.6500+0.217%6,156-8.601%
2025-10-27		19.420019.610019.410019.6074+1.280%1,317-8.402%
2025-10-24		19.410019.420019.320019.3596+0.465%14,167-7.229%
2025-10-23		19.180019.269919.180019.2699+0.652%1,029-6.798%
2025-10-22		19.160019.210019.080019.1451-0.436%8,342-6.190%
2025-10-21		19.060019.229019.050019.2290+0.518%5,859-6.599%
2025-10-20		19.000019.130019.000019.1300+0.303%1,309-6.116%
2025-10-17		18.901319.091618.901319.0723+0.855%2,637-5.832%
2025-10-16		19.220019.252618.878518.9107-1.660%11,202-5.027%
2025-10-15		19.450019.450019.230019.2300-0.363%2,074-6.604%
2025-10-14		18.990019.300018.990019.3000+1.841%8,770-6.943%
2025-10-13		18.690018.969518.610018.9511+3.107%8,453-5.230%
2025-10-10		18.630018.680018.320018.3800-1.448%25,012-2.285%
2025-10-09		18.990018.990018.560018.6500-2.423%10,906-3.700%
2025-10-08		19.277019.294519.113219.1132-0.599%3,185-6.034%
2025-10-07		19.170019.240019.154419.2283-1.114%3,066-6.596%
2025-10-06		19.560019.590019.445019.4450-0.841%2,805-7.637%
2025-10-03		19.780019.790019.590019.6100-0.859%8,450-8.414%
2025-10-02		19.500019.810019.480019.7800+1.436%27,086-9.201%
2025-10-01		19.730019.730019.477619.5000-1.291%2,821-7.897%
2025-09-30		19.820019.940019.640619.7550-0.139%9,139-9.086%
2025-09-29		19.850019.880019.710019.7824-0.799%7,347-9.212%
2025-09-26		19.980020.000619.941819.9418-0.448%2,871-9.938%
2025-09-25		19.850020.050019.850020.0315-0.092%38,857-10.341%
2025-09-24		20.130020.130220.030020.0500-1.320%3,251-10.424%
2025-09-23		20.500020.500020.309420.3182-0.423%1,765-11.606%
2025-09-22		20.750020.750020.380020.4045-1.900%6,584-11.980%
2025-09-19		20.740020.800020.617020.7997+0.409%3,284-13.653%
2025-09-18		20.640020.720020.580020.7150+0.656%7,279-13.300%
2025-09-17		20.590020.760020.579920.5799+0.154%3,543-12.730%
2025-09-16		20.660020.660020.450020.5483-0.029%6,415-12.596%
2025-09-15		20.898620.920020.530020.5543-2.583%35,456-12.622%
2025-09-12		21.180021.180021.070021.0992-0.240%2,608-14.878%
2025-09-11		21.100021.150021.060021.1500+0.332%6,919-15.083%
2025-09-10		21.100021.140021.040021.0800-0.095%10,584-14.801%
2025-09-09		21.124821.124821.100021.1000-0.542%561-14.882%
2025-09-08		21.230021.250021.077721.2150+0.118%2,753-15.343%
2025-09-05		21.290021.290221.131921.1900-0.163%6,848-15.243%
2025-09-04		21.170021.224721.110021.2247+0.520%2,009-15.382%
2025-09-03		21.210021.210021.105021.1150-0.318%1,530-14.942%
2025-09-02		21.170021.250021.080021.1823-0.612%1,777-15.212%
2025-08-29		21.280021.330021.265021.3127+0.674%2,326-15.731%
2025-08-28		21.130021.170021.060021.1700+0.284%3,765-15.163%
2025-08-27		21.040021.150021.040021.1100+0.333%5,485-14.922%
2025-08-26		20.900021.040020.900021.0400+0.707%3,857-14.639%
2025-08-25		21.060021.060020.892220.8922-0.859%2,950-14.035%
2025-08-22		21.100321.218321.073221.0732+0.444%3,102-14.773%
2025-08-21		20.976221.039020.950020.9800-0.827%9,634-14.395%
2025-08-20		21.160021.180021.090021.1550-0.259%1,822-15.103%
2025-08-19		21.320021.320021.150021.2100+0.235%2,882-15.323%
2025-08-18		21.130021.170021.120021.1602+0.089%4,684-15.124%
2025-08-15		21.220021.220021.141321.1413-1.023%1,607-15.048%
2025-08-14		21.390021.410021.340021.3598-0.397%4,394-15.917%
2025-08-13		21.320021.445021.320021.4450+0.813%9,763-16.251%
2025-08-12		21.160021.274621.160021.2720+0.720%8,287-15.570%
2025-08-11		21.270021.278121.049621.1200-0.377%8,830-14.962%
2025-08-08		21.120021.230021.120021.2000+1.142%8,874-15.283%
2025-08-07		21.050021.060020.960020.9606-0.966%9,427-14.315%
2025-08-06		21.220021.270021.110021.1650-0.043%23,531-15.143%
2025-08-05		21.000021.180020.770021.1742+0.233%11,144-15.180%
2025-08-04		21.220021.280021.120021.1250+0.123%9,654-14.982%
2025-08-01		21.143021.168021.052021.0990-0.711%1,760-14.877%
2025-07-31		21.500021.545521.250021.2500-0.352%33,908-15.482%
2025-07-30		21.600021.624021.301021.3250-0.814%4,777-15.780%
2025-07-29		21.650021.650021.300021.5000-0.281%22,373-16.465%
2025-07-28		21.850021.868021.550521.5605-1.736%6,290-16.700%
2025-07-25		21.900021.967521.850021.9415+0.075%12,372-18.146%
2025-07-24		21.950022.100021.900021.92500.000%36,670-18.084%
2025-07-23		21.850022.025021.850021.9250+0.550%10,972-18.084%
2025-07-22		21.700021.848021.650021.8050-0.320%5,833-17.634%
2025-07-21		22.350022.350021.850021.8750-1.130%12,547-17.897%
2025-07-18		22.350022.350022.125022.1250-1.007%4,142-18.825%
2025-07-17		22.200022.350022.173522.3500+1.131%17,711-19.642%
2025-07-16		21.850022.100021.775022.1000+0.913%18,240-18.733%
2025-07-15		21.900021.975021.850021.9000+0.344%17,581-17.991%
2025-07-14		21.700021.850021.700021.8250+0.345%10,551-17.709%
2025-07-11		21.550021.850021.550021.7500+0.462%10,268-17.425%
2025-07-10		21.350021.725021.350021.6500+1.168%14,096-17.044%
2025-07-09		21.450021.450021.300021.4000+0.117%11,100-16.075%
2025-07-08		21.250021.450021.250021.3750+0.945%95,895-15.977%
2025-07-07		21.400021.400021.150021.1750-0.936%469,089-15.183%
2025-07-03		21.250021.418021.200021.3750+0.825%7,373-15.977%
2025-07-02		20.950021.225020.950021.2000+1.435%74,376-15.283%
2025-07-01		20.900021.075020.900020.9000-0.236%49,509-14.067%
2025-06-30		21.000021.121020.750020.94950.000%14,277-14.270%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC