First Trust Lunt U.S. Factor Rotation ETF (FCTR)

FCTR
🏛️ États-Unis →
35.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 27.96 28.01 27.72 27.79 0.0M
2023-12-28 28.05 28.08 27.99 28.01 0.0M
2023-12-27 28.00 28.04 27.90 28.01 0.0M
2023-12-26 27.84 28.01 27.84 27.95 0.0M
2023-12-22 27.81 27.81 27.63 27.72 0.0M
2023-12-21 27.58 27.78 27.51 27.77 0.0M
2023-12-20 27.79 27.95 27.39 27.39 0.0M
2023-12-19 27.75 27.95 27.75 27.95 0.0M
2023-12-18 27.66 27.78 27.65 27.68 0.0M
2023-12-15 27.62 27.70 27.53 27.65 0.0M
2023-12-14 27.64 27.70 27.40 27.59 0.0M
2023-12-13 26.63 27.16 26.58 27.15 0.0M
2023-12-12 26.48 26.67 26.39 26.61 0.0M
2023-12-11 26.31 26.55 26.31 26.53 0.0M
2023-12-08 26.17 26.31 26.09 26.31 0.0M
2023-12-07 25.86 26.03 25.86 26.03 0.0M
2023-12-06 26.07 26.18 25.78 25.81 0.0M
2023-12-05 25.94 25.99 25.88 25.93 0.0M
2023-12-04 25.99 26.12 25.99 26.11 0.0M
2023-12-01 25.77 26.20 25.77 26.18 0.1M
2023-11-30 25.75 25.87 25.72 25.87 0.0M
2023-11-29 25.80 25.88 25.68 25.68 0.0M
2023-11-28 25.58 25.68 25.51 25.56 0.0M
2023-11-27 25.59 25.66 25.59 25.62 0.0M
2023-11-24 25.65 25.67 25.64 25.65 0.0M
2023-11-22 25.61 25.66 25.57 25.61 0.0M
2023-11-21 25.53 25.56 25.49 25.52 0.0M
2023-11-20 25.39 25.71 25.39 25.63 0.0M
2023-11-17 25.37 25.48 25.37 25.44 0.0M
2023-11-16 25.34 25.35 25.16 25.25 0.1M
2023-11-15 25.45 25.55 25.35 25.36 0.0M
2023-11-14 25.04 25.42 25.04 25.35 0.0M
2023-11-13 24.54 24.71 24.54 24.67 0.1M
2023-11-10 24.35 24.65 24.35 24.62 0.5M
2023-11-09 24.50 24.53 24.23 24.24 0.0M
2023-11-08 24.46 24.53 24.35 24.43 0.0M
2023-11-07 24.39 24.50 24.38 24.45 0.0M
2023-11-06 24.38 24.44 24.30 24.40 0.0M
2023-11-03 24.14 24.58 24.14 24.52 0.0M
2023-11-02 23.63 23.88 23.63 23.86 0.1M
2023-11-01 23.04 23.12 22.87 23.11 0.0M
2023-10-31 22.83 23.11 22.80 23.07 0.0M
2023-10-30 22.62 22.85 22.62 22.83 0.0M
2023-10-27 23.06 23.06 22.63 22.67 0.0M
2023-10-26 23.08 23.13 22.77 22.83 0.0M
2023-10-25 23.25 23.39 23.03 23.04 0.0M
2023-10-24 23.53 23.78 23.48 23.63 0.0M
2023-10-23 23.31 23.56 23.14 23.38 0.0M
2023-10-20 23.68 23.68 23.41 23.42 0.0M
2023-10-19 24.15 24.18 23.74 23.82 0.0M
2023-10-18 24.49 24.49 24.10 24.12 0.0M
2023-10-17 24.35 24.86 24.35 24.66 0.0M
2023-10-16 24.38 24.65 24.26 24.57 0.0M
2023-10-13 24.53 24.53 24.16 24.24 0.0M
2023-10-12 24.83 24.83 24.35 24.45 0.1M
2023-10-11 24.90 24.94 24.59 24.82 0.2M
2023-10-10 24.67 24.96 24.67 24.82 0.0M
2023-10-09 24.10 24.45 24.10 24.44 0.0M
2023-10-06 23.75 24.42 23.75 24.36 0.1M
2023-10-05 24.11 24.11 23.75 24.00 0.0M
2023-10-04 24.06 24.21 23.87 24.21 0.0M
2023-10-03 24.32 24.35 23.90 23.96 0.1M
2023-10-02 24.49 24.60 24.33 24.44 0.0M
2023-09-29 24.83 24.93 24.59 24.63 0.0M
2023-09-28 24.47 24.77 24.47 24.66 0.0M
2023-09-27 24.50 24.50 24.31 24.46 0.2M
2023-09-26 24.43 24.43 24.27 24.28 0.0M
2023-09-25 24.38 24.61 24.38 24.57 0.0M
2023-09-22 24.58 24.66 24.48 24.48 0.1M
2023-09-21 24.86 24.86 24.58 24.58 0.0M
2023-09-20 25.29 25.42 25.09 25.09 0.0M
2023-09-19 25.26 25.26 25.12 25.26 0.0M
2023-09-18 25.33 25.45 25.31 25.31 0.0M
2023-09-15 25.58 25.58 25.35 25.37 0.0M
2023-09-14 25.75 25.75 25.62 25.72 0.0M
2023-09-13 25.61 25.68 25.46 25.53 0.0M
2023-09-12 25.75 25.79 25.66 25.68 0.0M
2023-09-11 25.89 25.89 25.68 25.74 0.0M
2023-09-08 25.77 25.84 25.66 25.70 0.0M
2023-09-07 25.66 25.79 25.58 25.79 0.0M
2023-09-06 25.96 26.01 25.71 25.84 0.0M
2023-09-05 26.01 26.12 26.01 26.04 0.0M
2023-09-01 26.12 26.19 26.08 26.08 0.0M
2023-08-31 25.95 26.06 25.88 25.91 0.0M
2023-08-30 25.59 25.86 25.59 25.82 0.0M
2023-08-29 25.24 25.60 25.24 25.60 0.0M
2023-08-28 25.12 25.14 24.98 25.08 0.0M
2023-08-25 24.78 25.02 24.58 24.87 0.0M
2023-08-24 25.19 25.20 24.76 24.76 0.0M
2023-08-23 24.93 25.16 24.93 25.11 0.0M
2023-08-22 25.15 25.15 24.86 24.86 0.0M
2023-08-21 25.09 25.14 24.91 25.10 0.0M
2023-08-18 24.62 25.00 24.62 24.96 0.0M
2023-08-17 25.09 25.14 24.90 24.91 0.1M
2023-08-16 25.34 25.37 25.15 25.17 0.0M
2023-08-15 25.63 25.63 25.37 25.38 0.0M
2023-08-14 25.67 25.80 25.67 25.80 0.0M
2023-08-11 25.77 25.94 25.75 25.82 0.1M
2023-08-10 26.25 26.25 25.88 25.95 0.0M
2023-08-09 26.25 26.34 25.91 25.97 0.0M
2023-08-08 26.02 26.37 25.98 26.32 0.0M
2023-08-07 26.58 26.65 26.51 26.60 0.0M
2023-08-04 26.89 26.95 26.51 26.56 0.0M
2023-08-03 26.71 26.81 26.71 26.78 0.0M
2023-08-02 26.98 26.98 26.78 26.81 0.0M
2023-08-01 27.15 27.29 27.14 27.23 0.0M
2023-07-31 27.23 27.32 27.16 27.23 0.0M
2023-07-28 27.24 27.24 27.08 27.16 0.0M
2023-07-27 27.36 27.36 27.03 27.03 0.0M
2023-07-26 27.19 27.24 27.14 27.20 0.0M
2023-07-25 27.09 27.30 27.09 27.25 0.0M
2023-07-24 27.13 27.19 27.04 27.11 0.0M
2023-07-21 27.20 27.23 27.09 27.09 0.0M
2023-07-20 27.10 27.16 27.03 27.03 0.0M
2023-07-19 27.25 27.33 27.16 27.20 0.0M
2023-07-18 27.13 27.24 27.09 27.20 0.0M
2023-07-17 26.93 27.19 26.93 27.09 0.0M
2023-07-14 26.95 26.99 26.89 26.91 0.0M
2023-07-13 26.93 27.04 26.89 26.96 0.0M
2023-07-12 26.85 26.91 26.78 26.78 0.0M
2023-07-11 26.63 26.72 26.59 26.72 0.0M
2023-07-10 26.24 26.59 26.24 26.59 0.0M
2023-07-07 26.27 26.43 26.24 26.26 0.0M
2023-07-06 26.26 26.32 25.94 26.30 0.0M
2023-07-05 26.60 26.64 26.44 26.57 0.1M
2023-07-03 26.40 26.68 26.40 26.68 0.0M
2023-06-30 26.24 26.38 26.24 26.27 0.0M
2023-06-29 26.02 26.02 25.87 26.00 0.0M
2023-06-28 25.57 25.87 25.57 25.81 0.0M
2023-06-27 25.31 25.71 25.29 25.64 0.0M
2023-06-26 25.23 25.46 25.23 25.30 0.0M
2023-06-23 25.27 25.41 25.21 25.22 0.0M
2023-06-22 25.47 25.59 25.43 25.54 0.0M
2023-06-21 25.84 25.89 25.69 25.70 0.0M
2023-06-20 26.12 26.14 25.85 26.05 0.1M
2023-06-16 26.54 26.57 26.25 26.25 0.0M
2023-06-15 26.01 26.51 26.01 26.43 0.1M
2023-06-14 26.30 26.30 25.91 26.06 0.0M
2023-06-13 26.01 26.31 26.01 26.23 0.1M
2023-06-12 25.63 25.82 25.63 25.81 0.0M
2023-06-09 25.77 25.87 25.58 25.63 0.0M
2023-06-08 25.52 25.72 25.40 25.67 0.2M
2023-06-07 25.80 25.92 25.55 25.60 0.0M
2023-06-06 25.38 25.84 25.38 25.77 0.0M
2023-06-05 25.42 25.50 25.29 25.44 0.0M
2023-06-02 25.12 25.43 25.12 25.40 0.1M
2023-06-01 24.66 24.96 24.66 24.88 0.1M
2023-05-31 24.65 24.75 24.53 24.75 0.1M
2023-05-30 24.86 24.86 24.68 24.76 0.0M
2023-05-26 24.63 24.84 24.63 24.80 0.0M
2023-05-25 24.65 24.66 24.49 24.56 0.1M
2023-05-24 24.64 24.71 24.55 24.60 0.1M
2023-05-23 24.96 25.07 24.78 24.82 0.5M
2023-05-22 25.09 25.19 24.96 25.08 0.2M
2023-05-19 25.06 25.11 24.91 24.99 0.0M
2023-05-18 24.79 25.07 24.77 25.06 0.1M
2023-05-17 24.68 24.93 24.63 24.87 0.1M
2023-05-16 24.80 24.80 24.59 24.59 0.0M
2023-05-15 24.78 24.96 24.75 24.90 0.0M
2023-05-12 24.87 24.88 24.62 24.76 0.0M
2023-05-11 24.83 24.84 24.71 24.81 0.0M
2023-05-10 25.00 25.00 24.74 24.94 0.0M
2023-05-09 24.74 24.91 24.71 24.82 0.1M
2023-05-08 24.90 24.91 24.81 24.91 0.0M
2023-05-05 24.66 24.90 24.66 24.87 0.1M
2023-05-04 24.45 24.50 24.31 24.42 0.4M
2023-05-03 24.66 24.97 24.48 24.48 0.1M
2023-05-02 25.12 25.12 24.47 24.60 0.1M
2023-05-01 25.49 25.49 25.23 25.29 0.0M
2023-04-28 25.57 25.81 25.55 25.70 0.0M
2023-04-27 25.50 25.79 25.41 25.75 0.1M
2023-04-26 25.61 25.78 25.21 25.34 0.0M
2023-04-25 26.48 26.48 25.64 25.64 0.1M
2023-04-24 26.92 27.07 26.84 27.04 0.0M
2023-04-21 27.03 27.03 26.79 26.98 0.0M
2023-04-20 27.02 27.21 26.92 26.98 0.0M
2023-04-19 27.05 27.44 27.05 27.32 0.0M
2023-04-18 27.35 27.35 27.10 27.22 0.0M
2023-04-17 26.88 27.27 26.88 27.25 0.0M
2023-04-14 27.24 27.33 26.85 27.01 0.0M
2023-04-13 27.05 27.37 27.04 27.27 0.0M
2023-04-12 27.46 27.46 26.95 26.97 0.0M
2023-04-11 27.18 27.32 27.10 27.23 0.2M
2023-04-10 26.71 27.06 26.65 27.06 0.0M
2023-04-06 26.61 26.89 26.55 26.82 0.1M
2023-04-05 26.84 26.88 26.51 26.71 0.0M
2023-04-04 27.32 27.32 26.97 27.11 0.0M
2023-04-03 27.52 27.52 27.21 27.39 0.0M
2023-03-31 27.05 27.44 26.97 27.44 0.0M
2023-03-30 27.02 27.04 26.80 26.90 0.0M
2023-03-29 26.53 26.74 26.50 26.72 0.0M
2023-03-28 26.17 26.32 26.11 26.23 0.0M
2023-03-27 26.25 26.37 26.07 26.22 0.0M
2023-03-24 25.77 26.01 25.67 26.01 0.0M
2023-03-23 26.27 26.65 25.87 26.13 0.0M
2023-03-22 26.68 26.84 26.18 26.18 0.1M
2023-03-21 26.61 26.84 26.55 26.84 0.0M
2023-03-20 26.13 26.31 26.04 26.18 0.0M
2023-03-17 26.35 26.36 25.93 26.03 0.0M
2023-03-16 25.67 26.46 25.66 26.43 0.0M
2023-03-15 25.71 25.94 25.51 25.87 0.1M
2023-03-14 26.50 26.62 26.10 26.32 0.0M
2023-03-13 25.96 26.40 25.96 25.99 0.0M
2023-03-10 26.37 26.90 26.06 26.15 0.0M
2023-03-09 27.80 27.98 26.97 27.02 0.1M
2023-03-08 27.88 27.97 27.72 27.89 0.0M
2023-03-07 28.25 28.36 27.86 27.90 0.0M
2023-03-06 28.65 28.68 28.29 28.29 0.0M
2023-03-03 28.14 28.63 28.14 28.58 0.0M
2023-03-02 27.44 28.05 27.44 28.00 0.1M
2023-03-01 27.66 27.82 27.58 27.64 0.0M
2023-02-28 27.68 27.81 27.64 27.64 0.0M
2023-02-27 27.79 27.92 27.59 27.62 0.0M
2023-02-24 27.33 27.54 27.29 27.50 0.0M
2023-02-23 28.07 28.07 27.48 27.87 0.1M
2023-02-22 27.84 27.95 27.70 27.75 0.0M
2023-02-21 28.08 28.26 27.66 27.69 0.0M
2023-02-17 28.75 28.75 28.33 28.53 0.0M
2023-02-16 28.99 29.38 28.95 28.98 0.0M
2023-02-15 28.82 29.38 28.78 29.38 0.0M
2023-02-14 28.49 29.04 28.49 28.96 0.0M
2023-02-13 28.25 28.72 28.25 28.65 0.0M
2023-02-10 28.19 28.32 28.02 28.24 0.0M
2023-02-09 29.01 29.08 28.28 28.41 0.0M
2023-02-08 28.95 29.15 28.69 28.69 0.0M
2023-02-07 28.59 29.11 28.40 29.02 0.0M
2023-02-06 28.75 28.84 28.55 28.62 0.0M
2023-02-03 29.01 29.16 28.84 28.92 0.1M
2023-02-02 29.08 29.19 28.93 29.08 0.0M
2023-02-01 28.96 29.22 28.72 29.07 0.1M
2023-01-31 28.72 29.09 28.71 29.09 0.0M
2023-01-30 28.73 29.01 28.67 28.71 0.0M
2023-01-27 29.04 29.19 28.90 28.93 0.1M
2023-01-26 28.88 29.07 28.76 29.07 0.2M
2023-01-25 28.54 28.83 28.44 28.83 0.1M
2023-01-24 28.76 28.82 28.59 28.75 0.0M
2023-01-23 28.58 28.94 28.58 28.81 0.0M
2023-01-20 28.21 28.52 28.07 28.51 0.1M
2023-01-19 28.07 28.26 28.02 28.11 0.0M
2023-01-18 28.80 28.95 28.30 28.30 0.2M
2023-01-17 28.91 28.93 28.71 28.71 0.0M
2023-01-13 28.54 28.90 28.54 28.86 0.0M
2023-01-12 28.75 28.93 28.52 28.79 0.0M
2023-01-11 28.55 28.65 28.48 28.64 0.0M
2023-01-10 28.24 28.45 28.20 28.42 0.0M
2023-01-09 28.54 28.63 28.26 28.26 0.0M
2023-01-06 28.10 28.44 28.09 28.34 0.0M
2023-01-05 27.77 27.86 27.71 27.74 0.2M
2023-01-04 27.70 28.04 27.70 27.88 0.0M
2023-01-03 27.96 28.04 27.44 27.63 0.0M