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
2025-09-26 34.96 35.16 34.96 35.15 0.0M
2025-09-25 34.70 34.85 34.56 34.81 0.0M
2025-09-24 35.42 35.42 35.12 35.12 0.0M
2025-09-23 35.58 35.62 35.41 35.41 0.0M
2025-09-22 35.29 35.62 35.29 35.60 0.0M
2025-09-19 35.31 35.47 35.22 35.47 0.0M
2025-09-18 35.12 35.50 35.12 35.31 0.0M
2025-09-17 34.90 35.00 34.90 34.91 0.0M
2025-09-16 34.81 34.92 34.80 34.92 0.0M
2025-09-15 35.07 35.07 34.99 35.00 0.0M
2025-09-12 34.90 34.90 34.90 34.90 0.0M
2025-09-11 34.94 35.09 34.94 35.07 0.0M
2025-09-10 34.83 34.83 34.60 34.77 0.0M
2025-09-09 34.38 34.61 34.38 34.61 0.0M
2025-09-08 34.41 34.52 34.33 34.52 0.0M
2025-09-05 34.32 34.32 33.88 34.09 0.0M
2025-09-04 33.80 34.16 33.80 34.16 0.0M
2025-09-03 34.12 34.12 33.83 33.98 0.0M
2025-09-02 33.86 34.16 33.81 34.16 0.0M
2025-08-29 34.28 34.33 34.28 34.33 0.0M
2025-08-28 34.51 34.81 34.51 34.81 0.0M
2025-08-27 34.23 34.35 34.20 34.29 0.0M
2025-08-26 34.01 34.09 33.97 34.09 0.0M
2025-08-25 34.09 34.11 33.98 34.02 0.0M
2025-08-22 33.40 34.32 33.39 34.20 0.0M
2025-08-21 33.23 33.38 33.23 33.33 0.0M
2025-08-20 33.49 33.49 33.17 33.49 0.0M
2025-08-19 34.12 34.15 33.66 33.66 0.0M
2025-08-18 34.11 34.19 34.11 34.19 0.0M
2025-08-15 33.93 34.11 33.93 34.07 0.0M
2025-08-14 33.77 33.97 33.77 33.97 0.0M
2025-08-13 34.07 34.31 34.07 34.31 0.0M
2025-08-12 33.67 34.01 33.67 34.01 0.0M
2025-08-11 33.83 33.83 33.43 33.43 0.0M
2025-08-08 33.91 33.91 33.64 33.64 0.0M
2025-08-07 34.24 34.24 33.98 34.16 0.0M
2025-08-06 34.06 34.21 34.06 34.21 0.0M
2025-08-05 34.43 34.43 34.03 34.16 0.0M
2025-08-04 33.96 34.26 33.96 34.26 0.0M
2025-08-01 33.66 33.73 33.63 33.71 0.0M
2025-07-31 35.00 35.00 34.45 34.45 0.0M
2025-07-30 34.89 35.00 34.74 34.84 0.0M
2025-07-29 35.08 35.08 34.65 34.73 0.0M
2025-07-28 34.89 34.98 34.89 34.97 0.0M
2025-07-25 34.58 34.84 34.52 34.84 0.1M
2025-07-24 34.68 34.68 34.47 34.54 0.0M
2025-07-23 34.48 34.72 34.48 34.72 0.0M
2025-07-22 34.36 34.52 34.22 34.51 0.0M
2025-07-21 34.56 34.58 34.33 34.33 0.0M
2025-07-18 34.51 34.51 34.35 34.49 0.0M
2025-07-17 34.28 34.45 34.21 34.43 0.0M
2025-07-16 33.88 34.12 33.75 34.11 0.0M
2025-07-15 34.29 34.29 33.96 33.96 0.0M
2025-07-14 34.07 34.22 34.07 34.18 0.0M
2025-07-11 34.13 34.13 34.04 34.05 0.0M
2025-07-10 34.20 34.42 34.20 34.29 0.0M
2025-07-09 34.05 34.18 33.90 34.18 0.0M
2025-07-08 33.94 33.97 33.85 33.94 0.0M
2025-07-07 33.83 33.83 33.65 33.75 0.0M
2025-07-03 33.87 34.13 33.87 34.08 0.0M
2025-07-02 33.70 33.70 33.53 33.68 0.0M
2025-07-01 33.92 34.00 33.74 33.80 0.0M
2025-06-30 33.80 33.99 33.70 33.99 0.0M
2025-06-27 33.51 33.79 33.51 33.61 0.0M
2025-06-26 33.33 33.52 33.33 33.48 0.0M
2025-06-25 33.47 33.50 33.28 33.28 0.0M
2025-06-24 33.42 33.66 33.42 33.58 0.0M
2025-06-23 33.04 33.26 33.04 33.26 0.0M
2025-06-20 33.01 33.01 32.80 32.80 0.0M
2025-06-18 33.00 33.10 32.90 32.90 0.0M
2025-06-17 33.08 33.12 32.96 32.97 0.0M
2025-06-16 33.26 33.33 33.15 33.16 0.0M
2025-06-13 33.22 33.22 32.93 32.93 0.0M
2025-06-12 33.22 33.30 33.19 33.30 0.0M
2025-06-11 33.16 33.35 33.15 33.19 0.0M
2025-06-10 33.31 33.31 33.10 33.12 0.0M
2025-06-09 33.34 33.35 33.21 33.28 0.0M
2025-06-06 33.62 33.62 33.54 33.59 0.0M
2025-06-05 33.55 33.58 33.34 33.34 0.0M
2025-06-04 33.47 33.59 33.43 33.43 0.0M
2025-06-03 33.34 33.38 33.29 33.38 0.0M
2025-06-02 33.05 33.31 33.05 33.30 0.0M
2025-05-30 33.04 33.20 32.91 33.20 0.0M
2025-05-29 33.00 33.00 32.94 32.97 0.0M
2025-05-28 33.11 33.11 32.99 32.99 0.0M
2025-05-27 32.88 33.12 32.88 33.12 0.0M
2025-05-23 32.57 32.73 32.57 32.62 0.0M
2025-05-22 32.81 32.81 32.71 32.71 0.0M
2025-05-21 33.09 33.23 32.76 32.82 0.0M
2025-05-20 33.35 33.37 33.33 33.35 0.0M
2025-05-19 33.17 33.53 33.17 33.49 0.0M
2025-05-16 33.11 33.37 33.10 33.37 0.0M
2025-05-15 32.81 33.05 32.81 33.05 0.0M
2025-05-14 32.78 32.78 32.61 32.71 0.0M
2025-05-13 32.55 32.92 32.55 32.76 0.0M
2025-05-12 32.34 32.58 32.34 32.58 0.0M
2025-05-09 31.99 32.04 31.98 32.04 0.0M
2025-05-08 32.26 32.26 32.00 32.00 0.0M
2025-05-07 31.81 31.95 31.79 31.91 0.0M
2025-05-06 31.66 31.75 31.66 31.75 0.0M
2025-05-05 31.72 31.95 31.72 31.87 0.0M
2025-05-02 31.82 31.96 31.82 31.89 0.0M
2025-05-01 31.47 31.58 31.39 31.39 0.0M
2025-04-30 30.60 31.36 30.60 31.36 0.0M
2025-04-29 30.92 31.24 30.92 31.24 0.0M
2025-04-28 30.92 30.98 30.69 30.98 0.0M
2025-04-25 30.66 30.81 30.62 30.81 0.0M
2025-04-24 30.19 30.78 30.19 30.73 0.0M
2025-04-23 30.55 30.69 30.19 30.25 0.0M
2025-04-22 29.47 29.88 29.47 29.88 0.0M
2025-04-21 29.39 29.39 28.72 29.07 0.0M
2025-04-17 29.79 30.07 29.77 29.81 0.0M
2025-04-16 29.95 30.06 29.46 29.66 0.0M
2025-04-15 30.10 30.12 30.02 30.06 0.0M
2025-04-14 29.97 30.01 29.85 30.01 0.0M
2025-04-11 29.03 29.69 29.03 29.69 0.0M
2025-04-10 29.40 29.49 28.59 29.26 0.0M
2025-04-09 28.05 29.98 27.71 29.98 0.0M
2025-04-08 29.04 29.07 27.76 27.76 0.0M
2025-04-07 27.46 28.58 27.46 28.17 0.0M
2025-04-04 29.68 29.68 28.27 28.27 0.0M
2025-04-03 30.39 30.54 30.25 30.25 0.0M
2025-04-02 31.13 31.55 31.13 31.53 0.0M
2025-04-01 30.89 31.19 30.76 31.16 0.0M
2025-03-31 30.36 30.92 30.36 30.92 0.0M
2025-03-28 31.19 31.19 30.69 30.76 0.0M
2025-03-27 31.41 31.61 31.23 31.23 0.0M
2025-03-26 31.77 31.82 31.50 31.56 0.0M
2025-03-25 31.90 31.92 31.79 31.90 0.0M
2025-03-24 31.69 31.89 31.69 31.89 0.0M
2025-03-21 30.88 31.10 30.88 31.10 0.0M
2025-03-20 31.08 31.32 31.07 31.10 0.0M
2025-03-19 30.85 31.18 30.85 31.18 0.0M
2025-03-18 30.91 30.91 30.63 30.70 0.0M
2025-03-17 30.86 31.31 30.86 31.15 0.0M
2025-03-14 30.34 30.64 30.34 30.64 0.0M
2025-03-13 30.19 30.19 29.79 29.79 0.0M
2025-03-12 30.19 30.40 30.14 30.29 0.0M
2025-03-11 30.06 30.30 30.06 30.13 0.0M
2025-03-10 30.53 30.59 30.00 30.12 0.0M
2025-03-07 31.05 31.09 30.39 31.09 0.0M
2025-03-06 31.22 31.51 30.83 30.83 0.0M
2025-03-05 31.46 31.86 31.13 31.86 0.0M
2025-03-04 31.10 31.98 30.75 31.38 0.0M
2025-03-03 32.45 32.47 31.52 31.57 0.0M
2025-02-28 31.73 32.33 31.73 32.33 0.0M
2025-02-27 31.98 31.98 31.82 31.82 0.0M
2025-02-26 32.47 32.96 32.47 32.63 0.0M
2025-02-25 32.21 32.62 32.21 32.45 0.0M
2025-02-24 33.62 33.62 32.93 33.01 0.0M
2025-02-21 34.52 34.52 33.63 33.63 0.0M
2025-02-20 34.57 34.83 34.43 34.83 0.0M
2025-02-19 35.74 35.77 35.49 35.49 0.0M
2025-02-18 35.72 35.93 35.66 35.91 0.0M
2025-02-14 35.31 35.65 35.29 35.62 0.0M
2025-02-13 35.23 35.33 35.01 35.33 0.0M
2025-02-12 34.13 34.57 34.13 34.49 0.0M
2025-02-11 34.69 34.72 34.40 34.56 0.0M
2025-02-10 34.71 34.96 34.71 34.96 0.0M
2025-02-07 34.88 34.88 34.57 34.57 0.0M
2025-02-06 34.66 34.67 34.47 34.67 0.0M
2025-02-05 34.35 34.62 34.35 34.58 0.0M
2025-02-04 34.41 34.41 34.23 34.32 0.0M
2025-02-03 33.30 34.07 33.30 33.89 0.0M
2025-01-31 34.50 34.54 34.05 34.09 0.0M
2025-01-30 34.14 34.38 34.12 34.29 0.0M
2025-01-29 33.68 33.81 33.65 33.76 0.0M
2025-01-28 33.72 33.86 33.72 33.86 0.0M
2025-01-27 33.65 33.65 33.15 33.31 0.0M
2025-01-24 34.81 34.81 34.53 34.58 0.0M
2025-01-23 34.51 34.67 34.43 34.66 0.0M
2025-01-22 34.50 34.61 34.50 34.54 0.0M
2025-01-21 34.10 34.32 34.07 34.22 0.0M
2025-01-17 33.86 33.86 33.76 33.76 0.0M
2025-01-16 33.32 33.57 33.28 33.43 0.0M
2025-01-15 33.24 33.33 33.13 33.14 0.0M
2025-01-14 32.67 32.70 32.32 32.51 0.0M
2025-01-13 31.82 32.19 31.82 32.19 0.0M
2025-01-10 32.30 32.37 32.08 32.28 0.0M
2025-01-08 32.58 32.76 32.35 32.74 0.0M
2025-01-07 33.21 33.21 32.56 32.62 0.0M
2025-01-06 33.44 33.47 33.21 33.21 0.0M
2025-01-03 33.05 33.36 33.05 33.36 0.0M
2025-01-02 33.15 33.17 32.77 32.99 0.0M