FSPC
First Trust Bloomberg Space Economy ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)332
After-hoursOct 1, 2026 4:10:30 PM EDT
18.20USD0.000%(0.00)
FSPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.55 | 18.55 | 18.55 | 18.55 | +1.934% | 181 | 0.000% |
| 2026-10-01 | 18.20 | 18.20 | 18.20 | 18.20 | -0.395% | 33 | +1.934% |
| 2026-09-30 | 18.27 | 18.27 | 18.27 | 18.27 | -0.382% | 16 | +1.532% |
| 2026-09-29 | 18.34 | 18.34 | 18.34 | 18.34 | -1.193% | 18 | +1.144% |
| 2026-09-28 | 18.56 | 18.56 | 18.56 | 18.56 | -2.231% | 34 | -0.063% |
| 2026-09-25 | 18.98 | 18.98 | 18.98 | 18.98 | +0.158% | 279 | -2.293% |
| 2026-09-24 | 18.95 | 18.95 | 18.95 | 18.95 | -0.472% | 15 | -2.138% |
| 2026-09-23 | 19.04 | 19.04 | 19.04 | 19.04 | -0.132% | 16 | -2.600% |
| 2026-09-22 | 19.07 | 19.07 | 19.07 | 19.07 | -0.017% | 303 | -2.728% |
| 2026-09-21 | 19.01 | 19.07 | 19.01 | 19.07 | +1.787% | 234 | -2.745% |
| 2026-09-18 | 18.74 | 18.74 | 18.74 | 18.74 | -1.087% | 28 | -1.006% |
| 2026-09-17 | 18.94 | 18.94 | 18.94 | 18.94 | +1.809% | 16 | -2.083% |
| 2026-09-16 | 18.73 | 18.73 | 18.61 | 18.61 | +0.235% | 144 | -0.311% |
| 2026-09-15 | 18.56 | 18.56 | 18.56 | 18.56 | -0.210% | 39 | -0.077% |
| 2026-09-14 | 18.60 | 18.60 | 18.60 | 18.60 | -0.151% | 119 | -0.287% |
| 2026-09-11 | 18.63 | 18.63 | 18.63 | 18.63 | +0.989% | 196 | -0.437% |
| 2026-09-10 | 18.45 | 18.47 | 18.45 | 18.45 | -0.999% | 3,221 | +0.547% |
| 2026-09-09 | 18.98 | 18.98 | 18.64 | 18.64 | -2.153% | 11,457 | -0.458% |
| 2026-09-08 | 19.35 | 19.35 | 18.91 | 19.05 | +1.113% | 6,443 | -2.601% |
| 2026-09-04 | 18.88 | 18.88 | 18.81 | 18.84 | -0.107% | 1,570 | -1.517% |
| 2026-09-03 | 18.85 | 18.86 | 18.85 | 18.86 | +1.016% | 1,305 | -1.622% |
| 2026-09-02 | 18.70 | 18.70 | 18.67 | 18.67 | +0.005% | 353 | -0.623% |
| 2026-09-01 | 18.85 | 18.85 | 18.60 | 18.66 | -1.878% | 1,946 | -0.618% |
| 2026-08-31 | 19.01 | 19.03 | 19.01 | 19.02 | -1.114% | 2,163 | -2.484% |
| 2026-08-28 | 19.41 | 19.41 | 19.24 | 19.24 | -1.410% | 10,336 | -3.570% |
| 2026-08-27 | 19.51 | 19.51 | 19.51 | 19.51 | +0.921% | 18 | -4.930% |
| 2026-08-26 | 19.30 | 19.34 | 19.30 | 19.33 | -0.072% | 927 | -4.054% |
| 2026-08-25 | 19.35 | 19.35 | 19.35 | 19.35 | -0.014% | 959 | -4.124% |
| 2026-08-24 | 19.43 | 19.43 | 19.35 | 19.35 | -2.236% | 458 | -4.137% |
| 2026-08-21 | 19.91 | 19.91 | 19.79 | 19.79 | -0.180% | 146 | -6.281% |
| 2026-08-20 | 19.98 | 19.98 | 19.83 | 19.83 | -2.545% | 451 | -6.449% |
| 2026-08-19 | 20.35 | 20.35 | 20.35 | 20.35 | -2.158% | 237 | -8.830% |
| 2026-08-18 | 20.80 | 20.80 | 20.80 | 20.80 | -1.211% | 332 | -10.797% |
| 2026-08-17 | 21.05 | 21.05 | 21.05 | 21.05 | -0.544% | 108 | -11.877% |
| 2026-08-14 | 21.16 | 21.17 | 21.16 | 21.16 | +0.379% | 4,383 | -12.357% |
| 2026-08-13 | 21.16 | 21.16 | 21.07 | 21.09 | -0.129% | 900 | -12.024% |
| 2026-08-12 | 20.94 | 21.11 | 20.94 | 21.11 | +2.073% | 2,597 | -12.138% |
| 2026-08-11 | 20.66 | 20.72 | 20.66 | 20.68 | -0.051% | 1,254 | -10.316% |
| 2026-08-10 | 20.75 | 20.80 | 20.69 | 20.69 | +0.049% | 780 | -10.362% |
| 2026-08-07 | 20.68 | 20.68 | 20.68 | 20.68 | +3.135% | 33 | -10.319% |
| 2026-08-06 | 20.06 | 20.06 | 20.06 | 20.06 | +0.358% | 46 | -7.507% |
| 2026-08-05 | 19.98 | 19.98 | 19.98 | 19.98 | -1.461% | 31 | -7.176% |
| 2026-08-04 | 19.99 | 20.29 | 19.85 | 20.28 | +5.796% | 3,072 | -8.532% |
| 2026-08-03 | 19.17 | 19.17 | 19.17 | 19.17 | +3.099% | 19 | -3.230% |
| 2026-07-31 | 18.59 | 18.59 | 18.59 | 18.59 | +0.175% | 23 | -0.231% |
| 2026-07-30 | 18.56 | 18.56 | 18.56 | 18.56 | +2.596% | 95 | -0.057% |
| 2026-07-29 | 18.45 | 18.55 | 18.09 | 18.09 | -2.977% | 7,360 | +2.538% |
| 2026-07-28 | 18.65 | 18.65 | 18.65 | 18.65 | -0.012% | 24 | -0.515% |
| 2026-07-27 | 18.65 | 18.65 | 18.65 | 18.65 | +1.020% | 42 | -0.527% |
| 2026-07-24 | 18.46 | 18.46 | 18.46 | 18.46 | -1.133% | 15 | +0.488% |
| 2026-07-23 | 18.64 | 18.80 | 18.64 | 18.67 | +1.057% | 3,146 | -0.651% |
| 2026-07-22 | 18.48 | 18.48 | 18.48 | 18.48 | -0.426% | 148 | +0.399% |
| 2026-07-21 | 18.25 | 18.55 | 18.25 | 18.55 | +2.903% | 663 | -0.029% |
| 2026-07-20 | 18.15 | 18.15 | 18.03 | 18.03 | -1.709% | 953 | +2.874% |
| 2026-07-17 | 18.36 | 18.36 | 18.34 | 18.34 | +1.038% | 431 | +1.116% |
| 2026-07-16 | 18.35 | 18.52 | 18.16 | 18.16 | -3.302% | 3,444 | +2.165% |
| 2026-07-15 | 18.88 | 18.88 | 18.78 | 18.78 | -0.915% | 223 | -1.208% |
| 2026-07-14 | 19.09 | 19.09 | 18.95 | 18.95 | +0.265% | 7,944 | -2.112% |
| 2026-07-13 | 19.18 | 19.18 | 18.90 | 18.90 | -1.844% | 4,050 | -1.853% |
| 2026-07-10 | 19.16 | 19.26 | 19.16 | 19.25 | -1.256% | 1,895 | -3.663% |
| 2026-07-09 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 711 | -4.873% |