First Trust US Small Cap Core
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
15 Dec 2020 |
USD |
28.735 |
28.735 |
28.735 |
28.735 |
28.735 |
+0.145 (+0.51%)
|
0 |
14 Dec 2020 |
USD |
28.59 |
28.59 |
28.59 |
28.59 |
28.59 |
+0.115 (+0.40%)
|
0 |
11 Dec 2020 |
USD |
28.475 |
28.475 |
28.475 |
28.475 |
28.475 |
+0.015 (+0.05%)
|
0 |
10 Dec 2020 |
USD |
28.46 |
28.46 |
28.46 |
28.46 |
28.46 |
-0.14 (-0.49%)
|
0 |
9 Dec 2020 |
USD |
28.6 |
28.6 |
28.6 |
28.6 |
28.6 |
+0.355 (+1.26%)
|
0 |
8 Dec 2020 |
USD |
28.245 |
28.245 |
28.245 |
28.245 |
28.245 |
+0.04 (+0.14%)
|
0 |
7 Dec 2020 |
USD |
28.205 |
28.205 |
28.205 |
28.205 |
28.205 |
+0.2 (+0.71%)
|
0 |
4 Dec 2020 |
USD |
28.005 |
28.005 |
28.005 |
28.005 |
28.005 |
+0.345 (+1.25%)
|
0 |
3 Dec 2020 |
USD |
27.66 |
27.66 |
27.66 |
27.66 |
27.66 |
+0.435 (+1.60%)
|
0 |
2 Dec 2020 |
USD |
27.225 |
27.225 |
27.225 |
27.225 |
27.225 |
0.0 (0.0%)
|
0 |
1 Dec 2020 |
USD |
27.225 |
27.225 |
27.225 |
27.225 |
27.225 |
+0.135 (+0.50%)
|
0 |
30 Nov 2020 |
USD |
27.09 |
27.09 |
27.09 |
27.09 |
27.09 |
-0.365 (-1.33%)
|
0 |
27 Nov 2020 |
USD |
27.455 |
27.455 |
27.455 |
27.455 |
27.455 |
-0.045 (-0.16%)
|
0 |
26 Nov 2020 |
USD |
27.5 |
27.5 |
27.5 |
27.5 |
27.5 |
+0.055 (+0.20%)
|
0 |
25 Nov 2020 |
USD |
27.445 |
27.445 |
27.445 |
27.445 |
27.445 |
-0.22 (-0.80%)
|
0 |
24 Nov 2020 |
USD |
27.665 |
27.665 |
27.665 |
27.665 |
27.665 |
+0.885 (+3.30%)
|
0 |
23 Nov 2020 |
USD |
26.65 |
26.78 |
26.65 |
26.78 |
26.78 |
+0.45 (+1.71%)
|
7,040 |
20 Nov 2020 |
USD |
26.28 |
26.35 |
26.28 |
26.33 |
26.33 |
+0.095 (+0.36%)
|
7 |
19 Nov 2020 |
USD |
26.235 |
26.235 |
26.235 |
26.235 |
26.235 |
-0.57 (-2.13%)
|
0 |
18 Nov 2020 |
USD |
26.805 |
26.805 |
26.805 |
26.805 |
26.805 |
+0.405 (+1.53%)
|
0 |
17 Nov 2020 |
USD |
26.4 |
26.4 |
26.4 |
26.4 |
26.4 |
-0.105 (-0.40%)
|
5 |
16 Nov 2020 |
USD |
26.505 |
26.505 |
26.505 |
26.505 |
26.505 |
+1.065 (+4.19%)
|
0 |
13 Nov 2020 |
USD |
25.44 |
25.44 |
25.44 |
25.44 |
25.44 |
-0.015 (-0.06%)
|
5 |
12 Nov 2020 |
USD |
25.45 |
25.49 |
25.45 |
25.455 |
25.455 |
-0.195 (-0.76%)
|
5,001 |
11 Nov 2020 |
USD |
25.88 |
25.88 |
25.65 |
25.65 |
25.65 |
+0.075 (+0.29%)
|
5,002 |
10 Nov 2020 |
USD |
25.575 |
25.575 |
25.575 |
25.575 |
25.575 |
+0.12 (+0.47%)
|
0 |
9 Nov 2020 |
USD |
24.23 |
25.62 |
24.23 |
25.455 |
25.455 |
+1.38 (+5.73%)
|
10,000 |
6 Nov 2020 |
USD |
24.075 |
24.075 |
24.075 |
24.075 |
24.075 |
+0.255 (+1.07%)
|
5,000 |
5 Nov 2020 |
USD |
23.82 |
23.82 |
23.82 |
23.82 |
23.82 |
+0.19 (+0.80%)
|
5,000 |
4 Nov 2020 |
USD |
23.595 |
23.63 |
23.47 |
23.63 |
23.63 |
+0.028 (+0.12%)
|
22,506 |