Dark

FTCB
First Trust Core Investment Grade ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:50 PM EDT

20.55USD-0.291%(-0.06)365,932

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.61)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

20.61USD-0.024%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	20.5700	20.5800	20.550000	20.5500	-0.291%	365,932	0.000%
2026-08-07	20.6200	20.6349	20.590100	20.6100	+0.146%	648,763	-0.291%
2026-08-06	20.6100	20.6177	20.560000	20.5800	-0.242%	1,269,199	-0.146%
2026-08-05	20.6300	20.6450	20.600000	20.6300	0.000%	434,827	-0.388%
2026-08-04	20.5800	20.6300	20.580000	20.6300	+0.438%	582,546	-0.388%
2026-08-03	20.5400	20.5400	20.510100	20.5400	+0.195%	434,219	+0.049%
2026-07-31	20.5100	20.5100	20.453890	20.5000	-0.340%	363,520	+0.244%
2026-07-30	20.5400	20.5700	20.500000	20.5700	+0.195%	1,006,136	-0.097%
2026-07-29	20.5900	20.6000	20.510000	20.5300	-0.388%	613,569	+0.097%
2026-07-28	20.5700	20.6299	20.520100	20.6100	+0.292%	515,349	-0.291%
2026-07-27	20.5500	20.5600	20.525000	20.5500	+0.195%	657,171	0.000%
2026-07-24	20.5000	20.5400	20.489600	20.5100	+0.049%	1,102,248	+0.195%
2026-07-23	20.4700	20.5000	20.455000	20.5000	-0.292%	767,411	+0.244%
2026-07-22	20.5800	20.5800	20.540000	20.5600	-0.097%	1,060,848	-0.049%
2026-07-21	20.6200	20.6200	20.570000	20.5800	-0.676%	465,462	-0.146%
2026-07-20	20.7600	20.7700	20.705000	20.7200	-0.289%	473,410	-0.820%
2026-07-17	20.7900	20.8150	20.750000	20.7800	+0.096%	1,127,051	-1.107%
2026-07-16	20.7300	20.7600	20.686300	20.7600	+0.024%	424,539	-1.012%
2026-07-15	20.7400	20.7700	20.705000	20.7550	+0.241%	427,289	-0.988%
2026-07-14	20.7100	20.7400	20.670100	20.7050	+0.218%	348,961	-0.749%
2026-07-13	20.7200	20.7200	20.655000	20.6600	-0.338%	402,857	-0.532%
2026-07-10	20.7600	20.7600	20.705000	20.7300	-0.145%	337,373	-0.868%
2026-07-09	20.7300	20.7677	20.700000	20.7600	+0.145%	709,600	-1.012%
2026-07-08	20.6900	20.7300	20.635000	20.7300	+0.193%	2,579,076	-0.868%
2026-07-07	20.8300	20.8300	20.670000	20.6900	-0.815%	3,490,251	-0.677%
2026-07-06	20.8400	20.8600	20.810000	20.8600	+0.096%	517,120	-1.486%
2026-07-02	20.8200	20.8500	20.800000	20.8400	+0.096%	416,266	-1.392%
2026-07-01	20.8200	20.8400	20.775000	20.8200	-0.168%	812,081	-1.297%
2026-06-30	20.9300	20.9300	20.855000	20.8550	-0.501%	414,423	-1.462%
2026-06-29	20.9300	20.9600	20.901000	20.9600	+0.048%	1,248,184	-1.956%
2026-06-26	20.9000	20.9500	20.870000	20.9500	+0.143%	440,902	-1.909%
2026-06-25	20.9200	20.9400	20.890000	20.9200	-0.286%	522,578	-1.769%
2026-06-24	20.9400	20.9800	20.900000	20.9800	+0.479%	1,249,358	-2.050%
2026-06-23	20.8700	20.8990	20.851900	20.8800	+0.048%	346,118	-1.580%
2026-06-22	20.8600	20.8800	20.830000	20.8700	-0.287%	980,133	-1.533%
2026-06-18	20.9100	20.9450	20.890000	20.9300	+0.384%	664,620	-1.816%
2026-06-17	20.9300	21.3600	20.850000	20.8500	-0.358%	731,945	-1.439%
2026-06-16	20.9300	20.9450	20.901400	20.9250	+0.144%	643,976	-1.792%
2026-06-15	20.9100	20.9294	20.890000	20.8950	+0.072%	426,413	-1.651%
2026-06-12	20.8700	20.8800	20.835000	20.8800	+0.024%	373,665	-1.580%
2026-06-11	20.7900	20.8900	20.730000	20.8750	+0.506%	539,297	-1.557%
2026-06-10	20.8000	20.9450	20.705000	20.7700	-0.096%	470,080	-1.059%
2026-06-09	20.7700	20.7900	20.753900	20.7900	+0.241%	618,529	-1.154%
2026-06-08	20.7900	20.7950	20.710000	20.7400	-0.096%	287,079	-0.916%
2026-06-05	20.8000	20.8000	20.720100	20.7600	-0.432%	525,936	-1.012%
2026-06-04	20.8600	20.8700	20.830000	20.8500	+0.096%	366,478	-1.439%
2026-06-03	20.8300	20.8400	20.780000	20.8300	-0.144%	435,886	-1.344%
2026-06-02	20.8800	20.8800	20.840100	20.8600	0.000%	609,031	-1.486%
2026-06-01	20.8100	20.8600	20.750000	20.8600	-0.096%	618,425	-1.486%
2026-05-29	20.8700	20.8959	20.855000	20.8800	+0.120%	491,029	-1.580%
2026-05-28	20.8100	20.8800	20.790000	20.8550	+0.216%	556,849	-1.462%
2026-05-27	20.7900	20.8275	20.785000	20.8100	+0.048%	443,285	-1.249%
2026-05-26	20.7900	20.8000	20.760000	20.8000	+0.386%	505,033	-1.202%
2026-05-22	20.7300	20.7300	20.660000	20.7200	+0.169%	328,946	-0.820%
2026-05-21	20.6200	20.6903	20.590900	20.6850	-0.313%	273,224	-0.653%
2026-05-20	20.6400	20.7578	20.630100	20.7500	+0.606%	428,065	-0.964%
2026-05-19	20.6400	20.6600	20.605000	20.6250	-0.362%	1,031,555	-0.364%
2026-05-18	20.7400	20.7977	20.680000	20.7000	-0.193%	519,871	-0.725%
2026-05-15	20.7500	20.7700	20.710000	20.7400	-0.670%	346,284	-0.916%
2026-05-14	20.9200	20.9200	20.865000	20.8800	-0.048%	337,504	-1.580%
2026-05-13	20.8700	20.8900	20.840000	20.8900	0.000%	656,897	-1.628%
2026-05-12	20.9100	20.9100	20.857100	20.8900	-0.334%	910,796	-1.628%
2026-05-11	20.9800	20.9900	20.940000	20.9600	-0.143%	1,170,174	-1.956%
2026-05-08	21.0000	21.0100	20.970000	20.9900	+0.239%	291,169	-2.096%
2026-05-07	21.0400	21.0400	20.940000	20.9400	-0.238%	504,921	-1.862%
2026-05-06	20.9800	21.0000	20.930100	20.9900	+0.383%	410,104	-2.096%
2026-05-05	20.9000	20.9100	20.850000	20.9100	+0.144%	447,055	-1.722%
2026-05-04	20.9200	20.9200	20.825000	20.8800	-0.334%	928,825	-1.580%
2026-05-01	20.9200	20.9850	20.870000	20.9500	+0.239%	504,153	-1.909%
2026-04-30	20.9100	20.9300	20.880100	20.9000	0.000%	1,193,904	-1.675%
2026-04-29	20.9400	20.9499	20.861000	20.9000	-0.334%	574,206	-1.675%
2026-04-28	20.9600	20.9700	20.920000	20.9700	-0.143%	301,361	-2.003%
2026-04-27	21.0300	21.0300	20.900000	21.0000	-0.143%	327,070	-2.143%
2026-04-24	21.0000	21.0300	20.950000	21.0300	+0.143%	732,013	-2.282%
2026-04-23	21.0200	21.0400	20.955000	21.0000	-0.095%	426,393	-2.143%
2026-04-22	21.0300	21.0500	21.010000	21.0200	+0.095%	563,351	-2.236%
2026-04-21	21.0400	21.0550	20.975000	21.0000	-0.733%	2,135,786	-2.143%
2026-04-20	21.1700	21.1700	21.130000	21.1550	-0.071%	522,833	-2.860%
2026-04-17	21.1500	21.1900	21.130000	21.1700	+0.427%	917,007	-2.929%
2026-04-16	21.1400	21.1400	21.060000	21.0800	-0.189%	677,656	-2.514%
2026-04-15	21.1300	21.1300	21.090000	21.1200	-0.142%	356,724	-2.699%
2026-04-14	21.0900	21.1500	21.055000	21.1500	+0.380%	343,112	-2.837%
2026-04-13	21.0400	21.0800	20.970100	21.0700	+0.190%	375,117	-2.468%
2026-04-10	21.0600	21.0600	21.020000	21.0300	-0.142%	564,001	-2.282%
2026-04-09	21.0500	21.0900	21.000100	21.0600	+0.048%	1,197,639	-2.422%
2026-04-08	21.0800	21.1000	20.990000	21.0500	+0.525%	1,662,770	-2.375%
2026-04-07	20.9600	20.9600	20.840000	20.9400	-0.191%	3,678,691	-1.862%
2026-04-06	20.9600	20.9900	20.900100	20.9800	-0.095%	1,283,413	-2.050%
2026-04-02	20.9300	21.0000	20.885000	21.0000	+0.287%	753,337	-2.143%
2026-04-01	20.9400	20.9700	20.920000	20.9400	-0.095%	785,430	-1.862%
2026-03-31	20.9200	20.9600	20.890000	20.9600	+0.431%	978,104	-1.956%
2026-03-30	20.8400	20.8900	20.830000	20.8700	+0.578%	1,784,928	-1.533%
2026-03-27	20.7300	20.7799	20.715000	20.7500	0.000%	649,299	-0.964%
2026-03-26	20.8400	20.8691	20.680000	20.7500	-1.238%	347,922	-0.964%
2026-03-25	20.9900	21.0100	20.965000	21.0100	+0.454%	520,020	-2.189%
2026-03-24	20.8900	20.9450	20.843900	20.9150	-0.167%	433,702	-1.745%
2026-03-23	20.9200	20.9850	20.850100	20.9500	+0.287%	455,437	-1.909%
2026-03-20	21.0100	21.0100	20.890000	20.8900	-0.901%	534,645	-1.628%
2026-03-19	21.0000	21.0950	20.956100	21.0800	+0.047%	592,522	-2.514%
2026-03-18	21.1300	21.1400	21.060000	21.0700	-0.331%	471,773	-2.468%
2026-03-17	21.1300	21.1569	21.110000	21.1400	+0.213%	893,876	-2.791%
2026-03-16	21.0900	21.1000	21.040100	21.0950	+0.405%	495,186	-2.584%
2026-03-13	21.0600	21.0899	20.960000	21.0100	-0.190%	2,975,343	-2.189%
2026-03-12	21.0900	21.1100	21.020000	21.0500	-0.331%	845,609	-2.375%
2026-03-11	21.1800	21.1974	21.100000	21.1200	-0.518%	650,977	-2.699%
2026-03-10	21.2600	21.2916	21.220001	21.2300	-0.282%	334,848	-3.203%
2026-03-09	21.2000	21.3000	21.185000	21.2900	+0.283%	652,413	-3.476%
2026-03-06	21.2000	21.2799	21.170000	21.2300	-0.141%	492,458	-3.203%
2026-03-05	21.2500	21.2750	21.190100	21.2600	-0.281%	1,048,257	-3.340%
2026-03-04	21.3300	21.3399	21.306600	21.3200	-0.047%	369,770	-3.612%
2026-03-03	21.2800	21.3500	21.245000	21.3300	-0.187%	898,733	-3.657%
2026-03-02	21.3800	21.3800	21.335000	21.3700	-0.396%	714,494	-3.837%
2026-02-27	21.4400	21.4700	21.415000	21.4550	+0.210%	668,629	-4.218%
2026-02-26	21.3800	21.4100	21.370400	21.4100	+0.187%	453,526	-4.017%
2026-02-25	21.3700	21.3899	21.335000	21.3700	-0.023%	465,150	-3.837%
2026-02-24	21.3700	21.3800	21.338700	21.3750	-0.023%	516,518	-3.860%
2026-02-23	21.3400	21.3900	21.320000	21.3800	+0.187%	333,286	-3.882%
2026-02-20	21.3400	21.3400	21.301400	21.3400	-0.373%	420,756	-3.702%
2026-02-19	21.4000	21.4300	21.380000	21.4200	0.000%	602,039	-4.062%
2026-02-18	21.4200	21.4300	21.395000	21.4200	-0.047%	360,427	-4.062%
2026-02-17	21.4400	21.4500	21.410000	21.4300	0.000%	493,905	-4.106%
2026-02-13	21.4300	21.4400	21.410000	21.4300	+0.281%	737,248	-4.106%
2026-02-12	21.3000	21.3900	21.280000	21.3700	+0.376%	753,211	-3.837%
2026-02-11	21.2800	21.3150	21.260100	21.2900	-0.141%	728,815	-3.476%
2026-02-10	21.3000	21.3300	21.300000	21.3200	+0.235%	467,311	-3.612%
2026-02-09	21.2300	21.2800	21.220000	21.2700	+0.141%	716,061	-3.385%
2026-02-06	21.2400	21.2400	21.215000	21.2400	0.000%	357,583	-3.249%
2026-02-05	21.1800	21.2400	21.165000	21.2400	+0.473%	490,829	-3.249%
2026-02-04	21.1500	21.1600	21.110000	21.1400	-0.189%	851,967	-2.791%
2026-02-03	21.1500	21.1800	21.123300	21.1800	+0.142%	948,962	-2.975%
2026-02-02	21.2000	21.2000	21.140100	21.1500	-0.142%	642,370	-2.837%
2026-01-30	21.1800	21.1900	21.160000	21.1800	-0.024%	2,180,652	-2.975%
2026-01-29	21.1600	21.2100	21.150000	21.1850	+0.071%	694,301	-2.997%
2026-01-28	21.1800	21.1800	21.140100	21.1700	-0.142%	393,198	-2.929%
2026-01-27	21.1900	21.2200	21.170000	21.2000	-0.094%	508,571	-3.066%
2026-01-26	21.2200	21.2200	21.100000	21.2200	+0.213%	602,251	-3.157%
2026-01-23	21.1600	21.1800	21.130900	21.1750	+0.118%	826,035	-2.952%
2026-01-22	21.1200	21.1600	21.110000	21.1500	+0.189%	552,327	-2.837%
2026-01-21	21.0900	21.1300	21.069200	21.1100	-0.331%	866,896	-2.653%
2026-01-20	21.1900	21.2000	21.157000	21.1800	-0.376%	1,562,671	-2.975%
2026-01-16	21.2900	21.3100	21.250000	21.2600	-0.235%	1,343,241	-3.340%
2026-01-15	21.3400	21.3400	21.300000	21.3100	-0.047%	603,605	-3.566%
2026-01-14	21.2700	21.3300	21.260000	21.3200	+0.235%	1,266,726	-3.612%
2026-01-13	21.2800	21.2850	21.250000	21.2700	+0.047%	799,448	-3.385%
2026-01-12	21.2500	21.2800	21.230000	21.2600	-0.047%	523,670	-3.340%
2026-01-09	21.2700	21.2800	21.220000	21.2700	+0.094%	783,007	-3.385%
2026-01-08	21.2300	21.2500	21.190000	21.2500	-0.047%	702,620	-3.294%
2026-01-07	21.2600	21.2700	21.230000	21.2600	+0.141%	2,093,464	-3.340%
2026-01-06	21.2000	21.2300	21.180000	21.2300	+0.047%	446,328	-3.203%
2026-01-05	21.2200	21.2400	21.160100	21.2200	+0.142%	742,071	-3.157%
2026-01-02	21.2100	21.2200	21.160000	21.1900	-0.188%	853,440	-3.020%
2025-12-31	21.2400	21.2499	21.170000	21.2300	-0.094%	1,025,759	-3.203%
2025-12-30	21.2400	21.2600	21.205000	21.2500	-0.047%	3,076,344	-3.294%
2025-12-29	21.2200	21.2600	21.220000	21.2600	+0.189%	464,085	-3.340%
2025-12-26	21.2500	21.2500	21.130000	21.2200	-0.024%	163,522	-3.157%
2025-12-24	21.1900	21.2267	21.165000	21.2250	+0.283%	138,183	-3.180%
2025-12-23	21.1300	21.1700	21.070100	21.1650	-0.024%	314,118	-2.906%
2025-12-22	21.1800	21.1800	21.140000	21.1700	-0.094%	284,650	-2.929%
2025-12-19	21.1900	21.2000	21.165000	21.1900	-0.188%	349,278	-3.020%
2025-12-18	21.2100	21.2300	21.185000	21.2300	+0.331%	478,158	-3.203%
2025-12-17	21.1500	21.1777	21.110000	21.1600	0.000%	351,935	-2.883%
2025-12-16	21.1200	21.1700	21.090800	21.1600	+0.142%	271,637	-2.883%
2025-12-15	21.1400	21.1500	21.110100	21.1300	+0.047%	418,247	-2.745%
2025-12-12	21.1300	21.1300	21.090000	21.1200	-1.031%	196,765	-2.699%
2025-12-11	21.3800	21.3900	21.330000	21.3400	-0.047%	324,129	-3.702%
2025-12-10	21.2700	21.3500	21.240000	21.3500	+0.376%	310,604	-3.747%
2025-12-09	21.3000	21.3199	21.258200	21.2700	-0.070%	402,956	-3.385%
2025-12-08	21.3000	21.3008	21.250000	21.2850	-0.164%	713,630	-3.453%
2025-12-05	21.3600	21.3600	21.300800	21.3200	-0.141%	531,136	-3.612%
2025-12-04	21.3700	21.3700	21.330000	21.3500	-0.187%	319,161	-3.747%
2025-12-03	21.3700	21.3900	21.353500	21.3900	+0.094%	950,080	-3.927%
2025-12-02	21.3400	21.3700	21.300000	21.3700	+0.117%	376,441	-3.837%
2025-12-01	21.3600	21.3600	21.306400	21.3450	-0.373%	182,132	-3.725%
2025-11-28	21.4600	21.4600	21.410000	21.4250	-0.210%	174,658	-4.084%
2025-11-26	21.4400	21.4700	21.390000	21.4700	+0.187%	212,391	-4.285%
2025-11-25	21.4000	21.4500	21.378400	21.4300	+0.140%	559,302	-4.106%
2025-11-24	21.3900	21.4000	21.340000	21.4000	+0.187%	295,619	-3.972%
2025-11-21	21.3600	21.3600	21.281700	21.3600	-0.164%	334,866	-3.792%
2025-11-20	21.3800	21.4082	21.365800	21.3950	+0.211%	346,489	-3.950%
2025-11-19	21.3800	21.3879	21.340000	21.3500	-0.140%	188,197	-3.747%
2025-11-18	21.3900	21.4050	21.340000	21.3800	+0.094%	440,673	-3.882%
2025-11-17	21.3600	21.3600	21.320000	21.3600	+0.094%	278,129	-3.792%
2025-11-14	21.4000	21.4000	21.270000	21.3400	-0.234%	210,321	-3.702%
2025-11-13	21.3900	21.4000	21.360000	21.3900	-0.187%	221,452	-3.927%
2025-11-12	21.4100	21.4550	21.390000	21.4300	-0.093%	212,508	-4.106%
2025-11-11	21.4200	21.4500	21.330000	21.4500	+0.327%	241,588	-4.196%
2025-11-10	21.3800	21.3900	21.360000	21.3800	+0.141%	297,709	-3.882%
2025-11-07	21.3600	21.4080	21.280000	21.3500	-0.280%	328,028	-3.747%
2025-11-06	21.3600	21.4100	21.350000	21.4100	+0.469%	253,317	-4.017%
2025-11-05	21.3600	21.3600	21.295000	21.3100	-0.374%	251,383	-3.566%
2025-11-04	21.3700	21.3999	21.290000	21.3900	+0.094%	469,591	-3.927%
2025-11-03	21.3600	21.3700	21.290100	21.3700	-0.140%	284,760	-3.837%
2025-10-31	21.4100	21.4150	21.351200	21.4000	-0.047%	359,682	-3.972%
2025-10-30	21.3700	21.4199	21.350000	21.4100	-0.047%	457,977	-4.017%
2025-10-29	21.5300	21.5300	21.410000	21.4200	-0.557%	423,603	-4.062%
2025-10-28	21.5200	21.5400	21.496000	21.5400	+0.046%	286,133	-4.596%
2025-10-27	21.5100	21.5300	21.474400	21.5300	+0.093%	330,830	-4.552%
2025-10-24	21.5300	21.5300	21.480000	21.5100	+0.093%	196,930	-4.463%
2025-10-23	21.5100	21.5100	21.470000	21.4900	-0.186%	286,501	-4.374%
2025-10-22	21.5000	21.5300	21.440700	21.5300	+0.046%	259,686	-4.552%
2025-10-21	21.5400	21.5482	21.505100	21.5200	-0.370%	300,953	-4.507%
2025-10-20	21.5900	21.6000	21.500000	21.6000	+0.232%	443,884	-4.861%
2025-10-17	21.5600	21.5600	21.520000	21.5500	-0.185%	793,974	-4.640%
2025-10-16	21.5000	21.5900	21.420000	21.5900	+0.325%	388,381	-4.817%
2025-10-15	21.5300	21.5500	21.480000	21.5200	0.000%	444,881	-4.507%
2025-10-14	21.4600	21.5200	21.430000	21.5200	+0.140%	1,217,385	-4.507%
2025-10-13	21.4400	21.4900	21.370000	21.4900	+0.186%	746,763	-4.374%
2025-10-10	21.4100	21.4500	21.383500	21.4500	+0.421%	393,686	-4.196%
2025-10-09	21.3900	21.3900	21.300000	21.3600	-0.094%	638,416	-3.792%
2025-10-08	21.4000	21.4000	21.340000	21.3800	0.000%	1,324,532	-3.882%
2025-10-07	21.3300	21.3899	21.320000	21.3800	+0.281%	409,456	-3.882%
2025-10-06	21.3300	21.3550	21.309100	21.3200	-0.281%	244,923	-3.612%
2025-10-03	21.4000	21.4395	21.360000	21.3800	-0.070%	387,151	-3.882%
2025-10-02	21.3700	21.4099	21.350000	21.3950	+0.070%	328,350	-3.950%
2025-10-01	21.3800	21.3800	21.330000	21.3800	+0.328%	384,080	-3.882%
2025-09-30	21.3400	21.3576	21.293800	21.3100	-0.047%	376,137	-3.566%
2025-09-29	21.2900	21.3200	21.255000	21.3200	+0.282%	869,775	-3.612%
2025-09-26	21.2200	21.2800	21.194400	21.2600	+0.189%	228,258	-3.340%
2025-09-25	21.2600	21.2600	21.190000	21.2200	-0.655%	660,441	-3.157%
2025-09-24	21.4000	21.4000	21.355000	21.3600	-0.373%	416,483	-3.792%
2025-09-23	21.4000	21.4400	21.360000	21.4400	+0.375%	486,617	-4.151%
2025-09-22	21.4000	21.4000	21.360000	21.3600	-0.187%	1,073,935	-3.792%
2025-09-19	21.4000	21.4059	21.290000	21.4000	+0.023%	938,446	-3.972%
2025-09-18	21.4000	21.4200	21.375000	21.3950	-0.349%	969,403	-3.950%
2025-09-17	21.5200	21.5499	21.450000	21.4700	-0.186%	890,884	-4.285%
2025-09-16	21.4900	21.5100	21.420000	21.5100	+0.047%	306,251	-4.463%
2025-09-15	21.4900	21.5000	21.470000	21.5000	+0.233%	448,336	-4.419%
2025-09-12	21.4300	21.4500	21.350000	21.4500	-0.186%	576,055	-4.196%
2025-09-11	21.4500	21.5000	21.445000	21.4900	+0.233%	230,378	-4.374%
2025-09-10	21.4200	21.4550	21.393500	21.4400	+0.281%	418,539	-4.151%
2025-09-09	21.4100	21.4200	21.280000	21.3800	-0.187%	186,997	-3.882%
2025-09-08	21.3900	21.8699	21.335000	21.4200	+0.445%	313,391	-4.062%
2025-09-05	21.3400	21.3599	21.320000	21.3250	+0.447%	222,183	-3.634%
2025-09-04	21.1800	21.2300	21.145000	21.2300	+0.449%	357,109	-3.203%
2025-09-03	21.0800	21.1590	21.065000	21.1350	+0.213%	256,057	-2.768%
2025-09-02	21.0600	21.0900	21.040000	21.0900	-0.189%	398,670	-2.560%
2025-08-29	21.1300	21.1879	21.095000	21.1300	-0.047%	583,287	-2.745%
2025-08-28	21.1100	21.1600	21.060000	21.1400	+0.142%	326,993	-2.791%
2025-08-27	21.0600	21.1200	21.040000	21.1100	+0.190%	280,772	-2.653%
2025-08-26	21.0600	21.0900	21.035000	21.0700	0.000%	249,912	-2.468%
2025-08-25	21.0700	21.0799	21.030000	21.0700	-0.047%	350,265	-2.468%
2025-08-22	21.0000	21.1200	20.975000	21.0800	+0.477%	462,462	-2.514%
2025-08-21	20.9900	21.0000	20.940000	20.9800	-0.522%	343,035	-2.050%
2025-08-20	21.0800	21.1000	21.060000	21.0900	-0.047%	1,030,818	-2.560%
2025-08-19	21.0500	21.1000	21.030000	21.1000	+0.285%	254,772	-2.607%
2025-08-18	21.0800	21.0800	21.000000	21.0400	-0.095%	335,051	-2.329%
2025-08-15	21.0800	21.0900	21.040000	21.0600	-0.237%	294,113	-2.422%
2025-08-14	21.1400	21.1400	21.080000	21.1100	-0.189%	476,901	-2.653%
2025-08-13	21.1400	21.1600	21.120000	21.1500	+0.332%	253,784	-2.837%
2025-08-12	21.0600	21.0900	21.030000	21.0800	+0.047%	518,797	-2.514%
2025-08-11	21.1000	21.1000	21.065000	21.0700	0.000%	593,700	-2.468%
2025-08-08	21.0800	21.0900	21.050000	21.0700	-0.237%	251,870	-2.468%
2025-08-07	21.1300	21.1700	21.090100	21.1200	+0.095%	610,356	-2.699%
2025-08-06	21.1100	21.1600	21.020000	21.1000	-0.142%	1,063,574	-2.607%
2025-08-05	21.1100	21.1500	21.090000	21.1300	+0.047%	375,619	-2.745%
2025-08-04	21.1300	21.1400	21.080000	21.1200	+0.237%	401,483	-2.699%
2025-08-01	21.0300	21.0900	21.025000	21.0700	+0.717%	443,732	-2.468%
2025-07-31	20.9300	20.9400	20.895000	20.9200	+0.240%	509,660	-1.769%
2025-07-30	20.9200	20.9700	20.870000	20.8700	-0.334%	529,377	-1.533%
2025-07-29	20.8700	20.9700	20.859100	20.9400	+0.432%	472,377	-1.862%
2025-07-28	20.8600	20.8600	20.820000	20.8500	-0.120%	434,975	-1.439%
2025-07-25	20.8300	20.8782	20.810000	20.8750	+0.168%	737,934	-1.557%
2025-07-24	20.8000	20.8600	20.790000	20.8400	-0.048%	531,187	-1.392%
2025-07-23	20.8800	20.9100	20.780000	20.8500	-0.048%	457,724	-1.439%
2025-07-22	20.9100	20.9199	20.790000	20.8600	-0.334%	480,660	-1.486%
2025-07-21	20.9500	20.9700	20.922000	20.9300	+0.239%	300,665	-1.816%
2025-07-18	20.8800	20.8900	20.850000	20.8800	+0.240%	393,829	-1.580%
2025-07-17	20.8400	20.8600	20.810000	20.8300	+0.048%	692,413	-1.344%
2025-07-16	20.8100	20.8383	20.740000	20.8200	+0.144%	908,429	-1.297%
2025-07-15	20.8800	20.8800	20.770000	20.7900	-0.336%	522,510	-1.154%
2025-07-14	20.8500	20.8777	20.823500	20.8600	+0.096%	367,095	-1.486%
2025-07-11	20.8800	20.8800	20.820000	20.8400	-0.478%	376,923	-1.392%
2025-07-10	20.9400	20.9400	20.900000	20.9400	-0.048%	367,357	-1.862%
2025-07-09	20.8900	20.9700	20.740000	20.9500	+0.383%	666,192	-1.909%
2025-07-08	20.8500	20.8800	20.820000	20.8700	-0.144%	1,578,242	-1.533%
2025-07-07	20.9300	20.9300	20.870000	20.9000	-0.286%	285,132	-1.675%
2025-07-03	20.9700	21.0500	20.910000	20.9600	-0.238%	378,888	-1.956%
2025-07-02	20.9900	21.0100	20.960000	21.0100	-0.237%	614,656	-2.189%
2025-07-01	21.0500	21.1100	21.000000	21.0600	0.000%	646,149	-2.422%
2025-06-30	21.0300	21.0600	20.990000	21.0600	+0.333%	826,502	-2.422%
2025-06-27	20.9900	21.0400	20.960000	20.9900	-0.143%	4,200,858	-2.096%
2025-06-26	20.9800	21.0200	20.940000	21.0200	0.000%	273,392	-2.236%
2025-06-25	21.0000	21.0200	20.945000	21.0200	-0.048%	481,304	-2.236%
2025-06-24	20.9400	21.0300	20.910000	21.0300	+0.286%	236,669	-2.282%
2025-06-23	20.9500	20.9900	20.920000	20.9700	+0.335%	282,948	-2.003%
2025-06-20	20.8400	20.9000	20.810000	20.9000	+0.048%	422,070	-1.675%
2025-06-18	20.8700	20.9300	20.820000	20.8900	+0.096%	256,614	-1.628%
2025-06-17	20.8300	20.8700	20.770000	20.8700	+0.288%	434,547	-1.533%
2025-06-16	20.8200	20.8400	20.760000	20.8100	-0.144%	169,471	-1.249%
2025-06-13	20.8700	20.8900	20.780000	20.8400	-0.430%	412,686	-1.392%
2025-06-12	20.8700	20.9300	20.845000	20.9300	+0.577%	402,243	-1.816%
2025-06-11	20.7800	20.8100	20.730000	20.8100	+0.338%	273,627	-1.249%
2025-06-10	20.7600	20.7600	20.673400	20.7400	+0.097%	224,984	-0.916%
2025-06-09	20.6700	20.7200	20.621500	20.7200	+0.145%	304,175	-0.820%
2025-06-06	20.7200	20.7200	20.630000	20.6900	-0.433%	350,491	-0.677%
2025-06-05	20.8400	20.8500	20.740000	20.7800	-0.192%	293,449	-1.107%
2025-06-04	20.7600	20.8400	20.710000	20.8200	+0.531%	637,624	-1.297%
2025-06-03	20.7200	20.7400	20.600000	20.7100	0.000%	754,678	-0.773%
2025-06-02	20.7000	20.7800	20.630000	20.7100	-0.289%	961,400	-0.773%
2025-05-30	20.7200	20.7900	20.650500	20.7700	+0.241%	654,444	-1.059%
2025-05-29	20.6600	20.7200	20.590000	20.7200	+0.339%	872,947	-0.820%
2025-05-28	20.6800	20.6800	20.570000	20.6500	-0.145%	621,487	-0.484%
2025-05-27	20.6100	20.6900	20.553500	20.6800	+0.633%	387,578	-0.629%
2025-05-23	20.5600	20.6250	20.320000	20.5500	+0.097%	2,479,341	0.000%
2025-05-22	20.4500	20.6300	20.363600	20.5300	+0.098%	592,110	+0.097%
2025-05-21	20.5400	20.5691	20.420000	20.5100	-0.774%	618,156	+0.195%
2025-05-20	20.6900	20.7650	20.624500	20.6700	-0.386%	340,477	-0.581%
2025-05-19	20.6300	20.7500	20.280000	20.7500	0.000%	234,322	-0.964%
2025-05-16	20.7800	20.8600	20.676600	20.7500	+0.290%	407,274	-0.964%
2025-05-15	20.6600	20.7300	20.580000	20.6900	+0.388%	421,008	-0.677%
2025-05-14	20.6800	20.7400	20.365000	20.6100	-0.387%	266,203	-0.291%
2025-05-13	20.7300	20.8000	20.400000	20.6900	+0.145%	501,428	-0.677%
2025-05-12	20.6900	20.8250	20.440000	20.6600	-0.290%	569,058	-0.532%
2025-05-09	20.7700	20.8200	20.720000	20.7200	-0.145%	364,807	-0.820%
2025-05-08	20.8700	21.0601	20.590000	20.7500	-0.527%	413,169	-0.964%
2025-05-07	20.8400	20.9000	18.760000	20.8600	+0.337%	590,186	-1.486%
2025-05-06	20.7600	20.8500	20.670000	20.7900	0.000%	506,172	-1.154%
2025-05-05	20.7800	20.8800	20.000000	20.7900	-0.240%	626,509	-1.154%
2025-05-02	20.8500	20.8600	20.746000	20.8400	-0.667%	649,689	-1.392%
2025-05-01	21.0100	21.0200	20.850000	20.9800	-0.238%	813,675	-2.050%
2025-04-30	20.9700	21.0300	20.880000	21.0300	+0.048%	580,333	-2.282%
2025-04-29	20.8800	21.0200	20.851900	21.0200	+0.767%	356,394	-2.236%
2025-04-28	20.8900	20.9500	20.750100	20.8600	-0.144%	285,699	-1.486%
2025-04-25	20.8100	21.1700	20.720000	20.8900	+0.240%	499,696	-1.628%
2025-04-24	20.7200	20.8400	20.650000	20.8400	+1.411%	892,489	-1.392%
2025-04-23	20.7700	21.0350	20.550000	20.5500	-0.097%	525,670	0.000%
2025-04-22	20.6000	20.9000	20.550000	20.5700	-0.724%	389,768	-0.097%
2025-04-21	20.7300	20.8000	20.620000	20.7200	-0.193%	448,719	-0.820%
2025-04-17	20.8200	20.8500	20.680000	20.7600	-0.432%	1,136,707	-1.012%
2025-04-16	20.7500	20.8600	20.710000	20.8500	+0.458%	342,552	-1.439%
2025-04-15	20.6700	20.8000	20.630000	20.7550	+0.363%	561,274	-0.988%
2025-04-14	20.6200	20.7100	20.530100	20.6800	+0.437%	336,823	-0.629%
2025-04-11	20.5900	21.0400	20.360000	20.5900	-0.194%	910,564	-0.194%
2025-04-10	20.7500	20.8400	20.490000	20.6300	-0.817%	642,574	-0.388%
2025-04-09	20.5800	21.7100	20.469400	20.8000	-0.288%	862,116	-1.202%
2025-04-08	20.8500	20.9000	20.750000	20.8600	-0.430%	1,690,204	-1.486%
2025-04-07	21.1600	21.1600	20.880000	20.9500	-1.179%	394,042	-1.909%
2025-04-04	21.2700	21.3099	21.130000	21.2000	+0.047%	465,518	-3.066%
2025-04-03	21.1600	21.2200	21.130000	21.1900	+0.665%	362,182	-3.020%
2025-04-02	21.1000	21.1100	20.980000	21.0500	0.000%	340,287	-2.375%
2025-04-01	21.0300	21.1500	21.020000	21.0500	+0.286%	754,263	-2.375%
2025-03-31	21.0300	21.0600	20.950000	20.9900	+0.143%	456,152	-2.096%
2025-03-28	20.9300	20.9800	20.890000	20.9600	+0.624%	3,305,633	-1.956%
2025-03-27	20.8400	20.8597	20.800000	20.8300	-0.620%	238,752	-1.344%
2025-03-26	20.9600	20.9708	20.900000	20.9600	-0.095%	820,933	-1.956%
2025-03-25	20.9300	21.0000	20.930000	20.9800	-0.048%	321,720	-2.050%
2025-03-24	21.0100	21.1000	20.840000	20.9900	-0.238%	690,447	-2.096%
2025-03-21	21.0700	21.0899	21.012400	21.0400	-0.048%	1,190,308	-2.329%
2025-03-20	21.1400	21.1400	21.030000	21.0500	-0.190%	173,095	-2.375%
2025-03-19	20.9600	21.0900	20.930000	21.0900	+0.620%	867,122	-2.560%
2025-03-18	20.9100	21.0100	20.900000	20.9600	-0.143%	268,490	-1.956%
2025-03-17	20.9700	20.9900	20.920000	20.9900	+0.287%	185,653	-2.096%
2025-03-14	20.9400	21.2000	20.904800	20.9300	-0.381%	196,106	-1.816%
2025-03-13	20.8900	21.0100	20.860100	21.0100	+0.286%	288,751	-2.189%
2025-03-12	20.9400	20.9565	20.877000	20.9500	-0.286%	185,073	-1.909%
2025-03-11	21.0500	21.0600	20.660000	21.0100	-0.285%	315,287	-2.189%
2025-03-10	21.0600	21.2500	20.946600	21.0700	+0.621%	167,888	-2.468%
2025-03-07	21.0100	21.0800	20.890000	20.9400	-0.048%	205,576	-1.862%
2025-03-06	20.9900	20.9900	20.891700	20.9500	-0.095%	700,078	-1.909%
2025-03-05	21.0900	21.1300	20.965000	20.9700	-0.333%	785,392	-2.003%
2025-03-04	21.1500	21.1500	20.950000	21.0400	-0.332%	245,647	-2.329%
2025-03-03	21.0300	21.1100	20.970000	21.1100	+0.285%	229,728	-2.653%
2025-02-28	20.9900	21.0500	20.970000	21.0500	+0.381%	264,797	-2.375%
2025-02-27	20.9700	20.9700	20.920000	20.9700	0.000%	870,947	-2.003%
2025-02-26	20.9600	21.2700	20.910000	20.9700	0.000%	211,379	-2.003%
2025-02-25	20.9300	20.9700	20.890000	20.9700	+0.672%	298,656	-2.003%
2025-02-24	20.7900	20.8300	20.750000	20.8300	+0.289%	389,583	-1.344%
2025-02-21	20.7200	20.8100	20.680000	20.7700	-0.240%	206,936	-1.059%
2025-02-20	20.8200	20.8500	20.725000	20.8200	+0.337%	488,070	-1.297%
2025-02-19	20.7000	20.7500	20.660000	20.7500	-0.048%	223,058	-0.964%

.dark-mode .vkX84N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkX84N{ color: #333333; background-color: white; border: 2px solid #333333; }FTCBFirst Trust Core Investment Grade ETFstock NYSE ETF

FTCB
First Trust Core Investment Grade ETF
stock NYSE ETF