Dark

FTBI
First Trust Balanced Income ETF
stock NYSE ETF

At Close

Aug 7, 2026 11:00:09 AM EDT

21.93USD0.000%(+21.93)9,554

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

21.89USD-0.200%(-0.04)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	23.7500	23.7500	21.8550	21.9100	+0.429%	8,200	0.000%
2026-08-06	21.8950	21.9600	21.8164	21.8164	-0.240%	7,833	+0.429%
2026-08-05	21.9499	21.9499	21.8600	21.8689	+0.106%	9,157	+0.188%
2026-08-04	21.6700	21.9200	21.6700	21.8457	+1.008%	6,345	+0.294%
2026-08-03	21.6500	21.6999	21.5400	21.6277	+0.505%	3,274	+1.305%
2026-07-31	21.5500	21.5500	21.5191	21.5191	+0.020%	1,304	+1.817%
2026-07-30	21.4400	21.5700	21.4400	21.5147	+0.961%	6,976	+1.837%
2026-07-29	21.4300	21.4700	21.3100	21.3100	-0.928%	8,606	+2.816%
2026-07-28	21.5700	21.5700	21.5096	21.5096	+0.204%	413	+1.861%
2026-07-27	21.5200	21.5200	21.3800	21.4658	+0.307%	8,093	+2.069%
2026-07-24	21.3416	21.4400	21.3416	21.4002	+0.183%	791	+2.382%
2026-07-23	21.4800	21.4800	21.3500	21.3611	-0.686%	1,262	+2.570%
2026-07-22	21.5800	21.8200	21.5087	21.5087	-0.006%	4,194	+1.866%
2026-07-21	21.5300	21.5600	21.4400	21.5100	-0.094%	16,704	+1.860%
2026-07-20	21.6000	21.6000	21.5302	21.5302	-0.308%	469	+1.764%
2026-07-17	21.5800	21.6300	21.5800	21.5968	-0.203%	2,623	+1.450%
2026-07-16	21.6700	21.6700	21.6400	21.6408	-0.051%	5,579	+1.244%
2026-07-15	21.6900	21.7100	21.6519	21.6519	+0.049%	2,673	+1.192%
2026-07-14	21.6100	21.7200	21.6100	21.6413	-0.038%	5,561	+1.242%
2026-07-13	21.7150	21.8100	21.6495	21.6495	-0.564%	3,526	+1.203%
2026-07-10	21.7605	21.8700	21.7605	21.7723	+0.152%	7,486	+0.632%
2026-07-09	21.8400	21.8400	21.7393	21.7393	+0.241%	2,335	+0.785%
2026-07-08	21.6150	21.6871	21.5600	21.6871	+0.030%	5,303	+1.028%
2026-07-07	22.3400	22.3400	21.6400	21.6805	-0.737%	14,757	+1.059%
2026-07-06	21.7400	21.8600	21.7400	21.8414	+0.720%	9,626	+0.314%
2026-07-02	21.7350	21.7350	21.6450	21.6852	-0.059%	6,351	+1.037%
2026-07-01	21.7300	21.7700	21.6300	21.6980	-0.404%	1,640	+0.977%
2026-06-30	21.7610	21.8300	21.7300	21.7861	+0.350%	3,897	+0.569%
2026-06-29	21.6200	21.7500	21.6100	21.7102	+0.473%	18,132	+0.920%
2026-06-26	21.6200	21.6500	21.5700	21.6080	-0.086%	4,358	+1.398%
2026-06-25	21.7000	21.7000	21.6267	21.6267	-0.443%	12,468	+1.310%
2026-06-24	21.6600	21.7600	21.6600	21.7230	-0.103%	5,276	+0.861%
2026-06-23	23.5400	24.1400	20.5300	21.7455	-0.515%	11,135	+0.756%
2026-06-22	21.8800	21.9100	21.7900	21.8580	-0.034%	27,321	+0.238%
2026-06-18	21.9200	21.9200	21.8596	21.8654	+0.517%	3,197	+0.204%
2026-06-17	21.9700	21.9700	21.7529	21.7529	-0.594%	3,536	+0.722%
2026-06-16	21.9350	21.9700	21.8794	21.8828	-0.111%	6,304	+0.124%
2026-06-15	21.9500	21.9500	21.9072	21.9072	+0.585%	5,274	+0.013%
2026-06-12	21.7400	21.8400	21.7400	21.7798	+0.530%	3,664	+0.598%
2026-06-11	21.5600	21.6649	21.5500	21.6649	+1.213%	836	+1.131%
2026-06-10	21.4053	21.4053	21.4053	21.4053	-0.935%	101	+2.358%
2026-06-09	21.2400	21.8900	21.2400	21.6073	-0.083%	9,669	+1.401%
2026-06-08	21.5600	21.8100	21.5200	21.6253	+0.073%	3,420	+1.317%
2026-06-05	21.7700	21.7700	21.6096	21.6096	-1.463%	3,080	+1.390%
2026-06-04	21.8100	21.9400	21.8100	21.9305	+0.196%	4,242	-0.093%
2026-06-03	21.9200	21.9698	21.8875	21.8875	-0.368%	6,559	+0.103%
2026-06-02	21.9900	22.0000	21.9000	21.9684	+0.584%	11,513	-0.266%
2026-06-01	21.8100	21.9100	21.8100	21.8409	+0.001%	5,205	+0.316%
2026-05-29	21.8900	21.9000	21.8300	21.8406	+0.417%	4,051	+0.318%
2026-05-28	21.7100	21.8100	21.7099	21.7499	+0.244%	5,871	+0.736%
2026-05-27	21.7800	21.7800	21.6500	21.6969	-0.198%	10,311	+0.982%
2026-05-26	21.8000	21.8000	21.7400	21.7400	+0.504%	1,207	+0.782%
2026-05-22	21.5600	21.6310	21.5500	21.6310	+0.482%	3,921	+1.290%
2026-05-21	21.4200	21.5273	21.4200	21.5273	-0.312%	792	+1.778%
2026-05-20	21.6099	21.6300	21.5946	21.5946	+0.836%	2,805	+1.461%
2026-05-19	21.4156	21.4156	21.4156	21.4156	-0.539%	6	+2.309%
2026-05-18	21.4900	21.5317	21.4900	21.5317	+0.100%	1,920	+1.757%
2026-05-15	23.8500	23.8500	21.4600	21.5102	-0.798%	2,499	+1.859%
2026-05-14	21.7300	21.7500	21.6400	21.6832	+0.339%	6,809	+1.046%
2026-05-13	21.5750	21.6400	21.5750	21.6100	+0.010%	1,762	+1.388%
2026-05-12	21.6000	21.6200	21.5200	21.6079	-0.333%	6,119	+1.398%
2026-05-11	21.7599	21.7599	21.6600	21.6800	-0.278%	8,006	+1.061%
2026-05-08	21.7600	21.7600	21.6600	21.7404	+0.306%	6,914	+0.780%
2026-05-07	21.6600	21.6900	21.5900	21.6740	-0.395%	5,999	+1.089%
2026-05-06	21.6900	21.8099	21.6900	21.7600	+0.741%	11,378	+0.689%
2026-05-05	21.5900	21.6500	21.5900	21.6000	+0.620%	2,991	+1.435%
2026-05-04	23.7300	23.7300	21.4100	21.4670	-0.502%	5,709	+2.064%
2026-05-01	21.5950	21.6000	21.5754	21.5754	+0.064%	675	+1.551%
2026-04-30	21.5700	21.5700	21.5616	21.5616	+0.774%	1,097	+1.616%
2026-04-29	21.4000	21.4000	21.3959	21.3959	-0.252%	846	+2.403%
2026-04-28	21.4600	21.4800	21.4350	21.4500	-0.464%	1,976	+2.145%
2026-04-27	21.5400	21.5500	21.5400	21.5500	-0.139%	1,536	+1.671%
2026-04-24	21.6100	21.6200	21.5600	21.5800	+0.115%	834	+1.529%
2026-04-23	21.6100	21.6500	21.5553	21.5553	+0.061%	3,116	+1.646%
2026-04-22	21.5100	21.5900	21.5100	21.5421	+0.292%	5,175	+1.708%
2026-04-21	21.4793	21.4793	21.4793	21.4793	-0.979%	190	+2.005%
2026-04-20	21.6300	21.7300	21.6300	21.6917	+0.008%	1,507	+1.006%
2026-04-17	21.6900	21.7299	21.6900	21.6900	+0.556%	560	+1.014%
2026-04-16	21.5900	21.5900	21.5400	21.5700	+0.372%	1,341	+1.576%
2026-04-15	21.5100	21.5100	21.4600	21.4900	-0.021%	1,513	+1.954%
2026-04-14	21.5300	21.5300	21.4600	21.4946	+0.348%	2,440	+1.933%
2026-04-13	21.3300	21.4300	21.3300	21.4201	+0.533%	1,513	+2.287%
2026-04-10	21.3066	21.3066	21.3066	21.3066	-0.237%	55	+2.832%
2026-04-09	21.4199	21.4300	21.3400	21.3572	+0.283%	3,509	+2.588%
2026-04-08	21.4900	21.4900	21.2600	21.2970	+1.504%	1,184	+2.878%
2026-04-07	20.9000	20.9900	20.8700	20.9814	+0.126%	10,336	+4.426%
2026-04-06	21.0200	21.0200	20.9500	20.9550	+0.047%	1,460	+4.557%
2026-04-02	20.9300	20.9451	20.9300	20.9451	+0.048%	612	+4.607%
2026-04-01	20.9993	21.0000	20.9200	20.9350	+0.464%	1,147	+4.657%
2026-03-31	20.7000	20.8383	20.7000	20.8383	+1.719%	2,391	+5.143%
2026-03-30	20.5500	20.6000	20.4861	20.4861	-0.233%	6,762	+6.951%
2026-03-27	20.6050	20.6050	20.5150	20.5339	-0.472%	1,132	+6.702%
2026-03-26	20.7700	20.8300	20.6312	20.6312	-1.852%	5,476	+6.198%
2026-03-25	21.0400	21.0400	21.0206	21.0206	+0.529%	2,591	+4.231%
2026-03-24	20.9700	20.9700	20.9099	20.9099	-0.022%	4,124	+4.783%
2026-03-23	20.9200	20.9200	20.8900	20.9145	+0.796%	3,600	+4.760%
2026-03-20	21.0300	21.0300	20.7493	20.7493	-1.253%	516	+5.594%
2026-03-19	20.9100	21.0125	20.9100	21.0125	-0.135%	796	+4.271%
2026-03-18	21.2300	21.2300	21.0408	21.0408	-1.009%	5,302	+4.131%
2026-03-17	21.1700	21.3290	21.1700	21.2553	+0.221%	13,157	+3.080%
2026-03-16	21.2500	21.2700	21.1700	21.2085	+0.712%	4,595	+3.308%
2026-03-13	21.2200	21.2200	21.0586	21.0586	-0.447%	160	+4.043%
2026-03-12	21.2500	21.2500	21.1400	21.1532	-0.875%	5,601	+3.578%
2026-03-11	21.4300	21.4300	21.3400	21.3400	-0.213%	112	+2.671%
2026-03-10	21.4500	21.5300	21.3800	21.3856	-0.166%	8,384	+2.452%
2026-03-09	21.1600	21.4211	21.0700	21.4211	+0.427%	8,359	+2.282%
2026-03-06	21.3400	21.3900	21.2700	21.3300	-0.805%	3,445	+2.719%
2026-03-05	21.6000	21.6189	21.4400	21.5030	-0.622%	4,703	+1.893%
2026-03-04	21.6400	21.6600	21.6376	21.6376	+0.356%	1,036	+1.259%
2026-03-03	21.5000	21.6500	21.3900	21.5608	-0.866%	6,291	+1.620%
2026-03-02	21.6580	21.7900	21.6200	21.7491	+0.058%	12,572	+0.740%
2026-02-27	21.7100	22.3100	21.6500	21.7365	-0.223%	4,153	+0.798%
2026-02-26	21.8200	21.8500	21.6300	21.7850	-0.024%	4,034	+0.574%
2026-02-25	21.8200	21.8400	21.7903	21.7903	+0.393%	642	+0.549%
2026-02-24	21.5893	21.7232	21.5890	21.7050	+0.418%	3,790	+0.944%
2026-02-23	21.5950	21.6500	21.5950	21.6146	-0.542%	1,906	+1.367%
2026-02-20	21.7155	21.7323	21.6500	21.7323	-0.356%	2,526	+0.818%
2026-02-19	21.8000	21.8100	21.7390	21.8100	-0.042%	834	+0.459%
2026-02-18	21.8300	21.9000	21.7900	21.8192	+0.336%	5,168	+0.416%
2026-02-17	21.6650	21.7500	21.6650	21.7461	-0.120%	2,768	+0.754%
2026-02-13	21.8300	21.8600	21.7600	21.7723	+0.444%	8,408	+0.632%
2026-02-12	21.8500	21.8500	21.6761	21.6761	-0.965%	13,680	+1.079%
2026-02-11	21.8000	21.9100	21.8000	21.8873	-0.019%	4,125	+0.104%
2026-02-10	21.9100	21.9400	21.8650	21.8914	+0.143%	16,681	+0.085%
2026-02-09	21.8300	21.9300	21.8300	21.8602	+0.373%	1,924	+0.228%
2026-02-06	21.6700	21.7900	21.6700	21.7789	+1.529%	4,904	+0.602%
2026-02-05	21.4800	21.5199	21.4200	21.4509	-0.450%	4,919	+2.140%
2026-02-04	21.5100	21.6500	21.5050	21.5479	-0.239%	8,229	+1.680%
2026-02-03	21.6400	21.6400	21.5300	21.5995	-0.304%	8,421	+1.438%
2026-02-02	21.6500	21.6800	21.5900	21.6654	+0.455%	5,933	+1.129%
2026-01-30	21.5550	21.5900	21.5550	21.5673	-0.809%	2,060	+1.589%
2026-01-29	21.6600	21.7432	21.6500	21.7432	+0.024%	1,278	+0.767%
2026-01-28	21.7450	21.7450	21.7380	21.7380	+0.221%	1,115	+0.791%
2026-01-27	21.6800	21.7100	21.6700	21.6900	+0.256%	3,884	+1.014%
2026-01-26	21.6600	21.8950	21.5901	21.6347	+0.346%	2,845	+1.272%
2026-01-23	21.5990	21.6000	21.5580	21.5600	0.000%	2,591	+1.623%
2026-01-22	21.5400	21.5700	21.5400	21.5600	+0.326%	359	+1.623%
2026-01-21	21.5000	21.5100	21.3900	21.4900	+0.125%	3,559	+1.954%
2026-01-20	21.5700	21.5700	21.4631	21.4631	-0.959%	4,846	+2.082%
2026-01-16	21.7499	21.7499	21.6550	21.6709	-0.043%	2,075	+1.103%
2026-01-15	21.6400	21.7600	21.6400	21.6802	+0.237%	3,596	+1.060%
2026-01-14	21.6500	21.6500	21.5300	21.6289	+0.004%	1,153	+1.300%
2026-01-13	21.6850	21.6850	21.6000	21.6281	-0.146%	1,492	+1.303%
2026-01-12	21.7100	21.7100	21.6400	21.6597	+0.184%	2,902	+1.156%
2026-01-09	21.6199	21.6700	21.6199	21.6199	+0.450%	1,279	+1.342%
2026-01-08	21.5100	21.5700	21.5100	21.5230	+0.069%	10,907	+1.798%
2026-01-07	21.5800	21.5800	21.5081	21.5081	-0.287%	38,576	+1.869%
2026-01-06	21.5300	21.6199	21.5100	21.5700	+0.432%	10,993	+1.576%
2026-01-05	21.4400	21.5500	21.4400	21.4772	+0.686%	4,355	+2.015%
2026-01-02	21.3100	21.3900	21.3100	21.3308	+0.234%	2,969	+2.715%
2025-12-31	21.3800	21.3800	21.2810	21.2810	-0.499%	1,401	+2.956%
2025-12-30	21.4400	21.4400	21.3878	21.3878	-0.057%	3,319	+2.442%
2025-12-29	21.3900	21.4300	21.3900	21.4000	-0.359%	945	+2.383%
2025-12-26	21.5300	21.5300	21.4646	21.4770	+0.079%	1,161	+2.016%
2025-12-24	21.4600	21.4600	21.4600	21.4600	+0.193%	19	+2.097%
2025-12-23	21.4200	21.4400	21.4187	21.4187	+0.154%	1,002	+2.294%
2025-12-22	21.3600	21.4200	21.3300	21.3858	+0.359%	7,986	+2.451%
2025-12-19	21.3200	21.3700	21.2830	21.3094	+0.381%	3,495	+2.818%
2025-12-18	21.3100	21.3100	21.2286	21.2286	+0.461%	1,630	+3.210%
2025-12-17	21.2200	21.3000	21.1069	21.1312	-0.592%	8,890	+3.686%
2025-12-16	21.1902	21.2600	21.1800	21.2570	-0.025%	16,786	+3.072%
2025-12-15	19.8100	21.2650	19.8100	21.2623	-0.023%	479	+3.046%
2025-12-12	21.3200	21.3200	21.2671	21.2671	-1.246%	2,934	+3.023%
2025-12-11	21.5355	21.5355	21.5355	21.5355	+0.211%	137	+1.739%
2025-12-10	21.3963	21.5050	21.3963	21.4901	+0.578%	3,668	+1.954%
2025-12-09	21.4300	21.4700	21.3665	21.3665	+0.074%	32,746	+2.544%
2025-12-08	21.3950	21.4000	21.3508	21.3508	-0.207%	5,039	+2.619%
2025-12-05	21.4300	21.4500	21.3950	21.3950	+0.115%	1,513	+2.407%
2025-12-04	21.3500	21.3704	21.3100	21.3704	+0.049%	2,935	+2.525%
2025-12-03	21.3400	21.4100	21.3300	21.3600	+0.283%	27,109	+2.575%
2025-12-02	21.8400	21.8400	21.2200	21.2997	+0.141%	5,372	+2.865%
2025-12-01	21.2935	21.2935	21.2698	21.2698	-0.268%	371	+3.010%
2025-11-28	21.3600	21.4000	21.3270	21.3270	+0.028%	14,355	+2.734%
2025-11-26	21.2700	21.3600	21.2700	21.3211	+0.631%	4,353	+2.762%
2025-11-25	21.1500	21.1875	21.1500	21.1875	+0.462%	363	+3.410%
2025-11-24	20.9750	21.0900	20.9750	21.0900	+0.991%	57,673	+3.888%
2025-11-21	20.8150	20.9700	20.8150	20.8830	+0.064%	2,646	+4.918%
2025-11-20	20.9500	20.9700	20.8697	20.8697	-0.739%	3,110	+4.985%
2025-11-19	20.9850	21.0251	20.9850	21.0251	+0.071%	1,199	+4.209%
2025-11-18	20.9700	21.0500	20.9700	21.0101	-0.124%	1,105	+4.283%
2025-11-17	21.1900	21.2200	21.0361	21.0361	-0.653%	5,440	+4.154%
2025-11-14	20.9200	21.2900	20.9200	21.1743	-0.234%	1,854	+3.474%
2025-11-13	21.4800	21.4800	21.1800	21.2240	-0.870%	10,505	+3.232%
2025-11-12	21.4600	21.4650	21.4103	21.4103	+0.248%	407	+2.334%
2025-11-11	21.4100	21.4150	21.3574	21.3574	+0.152%	1,672	+2.587%
2025-11-10	21.3490	21.3700	21.1900	21.3250	+0.651%	6,385	+2.743%
2025-11-07	21.1200	21.2200	21.1031	21.1870	-0.011%	5,599	+3.412%
2025-11-06	21.2700	21.2700	21.1800	21.1894	-0.359%	2,082	+3.401%
2025-11-05	21.2700	21.3499	21.2600	21.2658	+0.361%	72,198	+3.029%
2025-11-04	21.1930	21.2850	21.1894	21.1894	-0.556%	2,056	+3.401%
2025-11-03	21.3500	21.3599	21.2600	21.3079	-0.007%	5,457	+2.826%
2025-10-31	21.3986	21.4000	21.2900	21.3094	-0.051%	10,006	+2.818%
2025-10-30	21.4200	21.4200	21.3202	21.3202	-0.277%	1,676	+2.766%
2025-10-29	21.7800	21.7800	21.3794	21.3794	-0.328%	318	+2.482%
2025-10-28	21.4497	21.4497	21.4497	21.4497	-0.327%	38	+2.146%
2025-10-27	21.4430	21.5200	21.4430	21.5200	+0.564%	415	+1.812%
2025-10-24	21.4500	21.4800	21.3993	21.3993	+0.466%	6,197	+2.387%
2025-10-23	21.2996	21.3000	21.2996	21.3000	+0.187%	276	+2.864%
2025-10-22	21.3400	21.3400	21.2500	21.2603	-0.976%	3,516	+3.056%
2025-10-21	21.5200	21.5200	21.4699	21.4699	-0.186%	4,294	+2.050%
2025-10-20	21.4900	21.5400	21.4800	21.5100	+0.644%	11,430	+1.860%
2025-10-17	21.3200	21.4200	21.3200	21.3723	+0.082%	2,121	+2.516%
2025-10-16	21.3775	21.3900	21.3547	21.3547	-0.114%	811	+2.600%
2025-10-15	21.7100	21.7100	21.3613	21.3790	+0.229%	5,016	+2.484%
2025-10-14	21.2732	21.4200	21.2732	21.3302	+0.189%	1,005	+2.718%
2025-10-13	21.2585	21.2900	21.2585	21.2900	+1.061%	155	+2.912%
2025-10-10	21.4600	21.4600	21.0665	21.0665	-1.103%	6,015	+4.004%
2025-10-09	21.2800	21.3015	21.2300	21.3015	-0.367%	403	+2.857%
2025-10-08	21.3750	21.3800	21.3700	21.3800	+0.423%	3,709	+2.479%
2025-10-07	21.2821	21.2900	21.2800	21.2900	-0.257%	1,054	+2.912%
2025-10-06	21.3500	21.4300	21.3448	21.3448	+0.160%	6,479	+2.648%
2025-10-03	21.4900	21.4900	21.3108	21.3108	+0.004%	2,323	+2.812%
2025-10-02	21.3800	21.3800	21.3100	21.3100	+0.011%	4,434	+2.816%
2025-10-01	21.3100	21.3100	21.3076	21.3076	+0.269%	261	+2.827%
2025-09-30	21.2900	21.3000	21.1600	21.2504	+0.190%	10,655	+3.104%
2025-09-29	21.3000	21.3100	21.2101	21.2101	-0.094%	7,503	+3.300%
2025-09-26	21.2000	21.2400	21.2000	21.2300	-0.212%	4,804	+3.203%
2025-09-25	21.1500	21.3100	21.1350	21.2751	-0.122%	6,637	+2.984%
2025-09-24	21.3800	21.4186	21.3011	21.3011	-0.243%	13,235	+2.859%
2025-09-23	21.3529	21.3529	21.3529	21.3529	-0.072%	14	+2.609%
2025-09-22	21.3500	21.4100	21.3400	21.3683	+0.221%	5,113	+2.535%
2025-09-19	21.3212	21.3212	21.3212	21.3212	+0.286%	7	+2.762%
2025-09-18	21.2570	21.2603	21.2570	21.2603	-0.165%	2,084	+3.056%
2025-09-17	21.3500	21.3500	21.2600	21.2955	+0.392%	2,983	+2.886%
2025-09-16	21.2350	21.2500	21.2123	21.2123	-0.271%	2,326	+3.289%
2025-09-15	21.3100	21.3400	21.2630	21.2700	+0.170%	17,865	+3.009%
2025-09-12	21.2800	21.2900	21.2339	21.2339	-0.367%	3,523	+3.184%
2025-09-11	21.2700	21.3200	21.2700	21.3121	+0.576%	6,364	+2.805%
2025-09-10	21.1900	21.1900	21.1900	21.1900	+0.532%	15	+3.398%
2025-09-09	21.0778	21.0778	21.0778	21.0778	-0.087%	81	+3.948%
2025-09-08	21.1299	21.1299	21.0902	21.0961	+0.340%	2,397	+3.858%
2025-09-05	21.0246	21.0246	21.0246	21.0246	+0.308%	108	+4.211%
2025-09-04	21.0800	21.0800	20.9400	20.9600	+0.576%	2,722	+4.532%
2025-09-03	20.7300	20.8400	20.7300	20.8400	+0.303%	107	+5.134%
2025-09-02	20.6401	20.7800	20.6401	20.7771	-0.228%	7,405	+5.453%
2025-08-29	20.9100	20.9187	20.8246	20.8246	-0.361%	3,038	+5.212%
2025-08-28	20.9499	20.9499	20.8720	20.9000	+0.144%	1,493	+4.833%
2025-08-27	20.8200	20.8700	20.8007	20.8700	+0.196%	857	+4.983%
2025-08-26	20.8600	20.8700	20.8200	20.8291	+0.207%	8,373	+5.189%
2025-08-25	20.8196	20.8196	20.7860	20.7860	-0.184%	3,900	+5.407%
2025-08-22	20.8900	20.9000	20.8244	20.8244	+0.500%	2,601	+5.213%
2025-08-21	20.7400	20.7700	20.6400	20.7208	-0.265%	19,292	+5.739%
2025-08-20	20.7400	20.7758	20.7400	20.7758	+0.075%	1,411	+5.459%
2025-08-19	20.8100	20.8400	20.7603	20.7603	-0.239%	7,348	+5.538%
2025-08-18	20.8182	20.8182	20.8100	20.8100	+0.024%	2,006	+5.286%
2025-08-15	20.8400	20.8800	20.8050	20.8050	-0.332%	3,988	+5.311%
2025-08-14	20.9100	20.9599	20.8600	20.8744	-0.316%	7,868	+4.961%
2025-08-13	20.9797	20.9797	20.9405	20.9405	+0.432%	5,222	+4.630%
2025-08-12	20.8199	20.8899	20.7500	20.8505	+0.655%	19,705	+5.081%
2025-08-11	20.8209	20.8209	20.6900	20.7149	-0.169%	3,389	+5.769%
2025-08-08	20.7600	20.8000	20.7500	20.7500	+0.274%	3,317	+5.590%
2025-08-07	20.6933	20.6933	20.6933	20.6933	+0.072%	31	+5.880%
2025-08-06	20.6465	20.6785	20.6465	20.6785	+0.155%	292	+5.955%
2025-08-05	20.6600	20.6600	20.6464	20.6464	-0.067%	1,202	+6.120%
2025-08-04	20.6700	20.7100	20.6603	20.6603	+0.782%	11,493	+6.049%
2025-08-01	20.5600	20.5600	20.5000	20.5000	-0.399%	2,456	+6.878%
2025-07-31	20.6800	20.7200	20.5800	20.5821	-0.075%	13,933	+6.452%
2025-07-30	20.5800	20.5975	20.5800	20.5975	-0.158%	144	+6.372%
2025-07-29	20.6300	20.6300	20.6300	20.6300	-0.145%	53	+6.205%
2025-07-28	20.6500	20.6600	20.6400	20.6600	+0.231%	4,750	+6.050%
2025-07-25	20.6123	20.6123	20.6123	20.6123	+0.245%	1	+6.296%
2025-07-24	20.4901	20.5750	20.4901	20.5620	-0.160%	278	+6.556%
2025-07-23	20.6500	20.6600	20.5950	20.5950	-0.531%	2,166	+6.385%
2025-07-22	20.6400	20.7500	20.6000	20.7050	+0.113%	33,270	+5.820%
2025-07-21	20.8300	20.8300	20.6816	20.6816	+0.153%	16,019	+5.940%
2025-07-18	20.6500	20.6500	20.6500	20.6500	+0.024%	15	+6.102%
2025-07-17	20.6450	20.6450	20.6450	20.6450	+0.376%	989	+6.127%
2025-07-16	20.5471	20.6100	20.4700	20.5677	+0.137%	14,054	+6.526%
2025-07-15	20.6388	20.6388	20.4900	20.5395	-0.318%	25,012	+6.673%
2025-07-14	20.5500	20.6600	20.5500	20.6050	+0.024%	3,085	+6.333%
2025-07-11	20.6981	20.6981	20.5300	20.6000	-0.339%	14,009	+6.359%
2025-07-10	20.6400	20.7300	20.6400	20.6700	+0.097%	5,596	+5.999%
2025-07-09	20.6500	20.6500	20.6500	20.6500	+0.316%	0	+6.102%
2025-07-08	20.6200	20.6200	20.5822	20.5850	-0.136%	5,169	+6.437%
2025-07-07	20.6100	20.6300	20.5300	20.6130	-0.227%	17,606	+6.292%
2025-07-03	20.7000	20.7000	20.6600	20.6600	+0.188%	1,968	+6.050%
2025-07-02	20.6400	20.6500	20.6213	20.6213	+0.210%	1,043	+6.249%
2025-07-01	20.5700	20.6299	20.5350	20.5780	+0.206%	7,462	+6.473%
2025-06-30	20.4838	20.5357	20.4838	20.5357	+0.454%	4,258	+6.692%
2025-06-27	20.4600	20.4600	20.4400	20.4428	-0.278%	4,759	+7.177%
2025-06-26	20.4400	20.5400	20.3600	20.4998	+0.219%	797,649	+6.879%
2025-06-25	20.5000	20.5100	20.4550	20.4550	-0.122%	1,641	+7.113%
2025-06-24	20.4400	20.5300	20.4400	20.4800	+0.343%	9,460	+6.982%
2025-06-23	20.2000	20.4100	20.2000	20.4100	+0.946%	42,900	+7.349%
2025-06-20	20.2207	20.2500	20.2050	20.2187	-0.204%	5,656	+8.365%
2025-06-18	20.3600	20.3600	20.2601	20.2601	+0.079%	1,202	+8.144%
2025-06-17	20.2441	20.2441	20.2441	20.2441	-0.298%	702	+8.229%
2025-06-16	20.3450	20.3700	20.3046	20.3046	+0.404%	1,330	+7.907%
2025-06-13	20.3100	20.3600	20.2228	20.2228	-0.584%	5,223	+8.343%
2025-06-12	20.3500	20.4100	20.3415	20.3415	+0.328%	14,797	+7.711%
2025-06-11	20.3500	20.3500	20.2750	20.2750	+0.064%	3,358	+8.064%
2025-06-10	20.2592	20.3200	20.2150	20.2620	+0.302%	7,401	+8.133%
2025-06-09	20.2400	20.2800	20.2009	20.2009	+0.228%	13,458	+8.461%
2025-06-06	20.2000	20.2000	20.1500	20.1549	+0.081%	1,775	+8.708%
2025-06-05	20.1700	20.1800	20.1300	20.1386	-0.180%	1,449	+8.796%
2025-06-04	20.2100	20.2200	20.1750	20.1750	+0.169%	978	+8.600%
2025-06-03	20.1200	20.1500	20.0950	20.1410	+0.567%	42,604	+8.783%
2025-06-02	20.0100	20.0300	20.0100	20.0275	+0.043%	2,257	+9.400%
2025-05-30	19.9200	20.0300	19.9200	20.0189	+0.223%	674	+9.447%
2025-05-29	20.0100	20.0186	19.9554	19.9744	0.000%	16,842	+9.690%

.dark-mode .lCJY3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCJY3F{ color: #333333; background-color: white; border: 2px solid #333333; }FTBIFirst Trust Balanced Income ETFstock NYSE ETF

FTBI
First Trust Balanced Income ETF
stock NYSE ETF