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 |
| 12 Mar 2021 |
USD |
27.86 |
28.06 |
27.75 |
27.86 |
27.86 |
+0.63 (+2.31%)
|
39,527 |
| 11 Mar 2021 |
USD |
27.12 |
27.23 |
27.12 |
27.23 |
27.23 |
+0.25 (+0.93%)
|
9,928 |
| 10 Mar 2021 |
USD |
26.53 |
27.26 |
26.53 |
26.98 |
26.98 |
+1.43 (+5.60%)
|
40,250 |
| 9 Mar 2021 |
USD |
24.435 |
25.55 |
24.435 |
25.55 |
25.55 |
+0.512 (+2.05%)
|
33,925 |
| 8 Mar 2021 |
USD |
24.355 |
25.41 |
24.355 |
25.0375 |
25.0375 |
+0.128 (+0.51%)
|
13,260 |
| 5 Mar 2021 |
USD |
24.91 |
25.01 |
24.91 |
24.91 |
24.91 |
-0.995 (-3.84%)
|
5,001 |
| 4 Mar 2021 |
USD |
26.76 |
26.88 |
25.62 |
25.905 |
25.905 |
-1.745 (-6.31%)
|
110,127 |
| 3 Mar 2021 |
USD |
27.65 |
27.65 |
27.65 |
27.65 |
27.65 |
-1.73 (-5.89%)
|
1 |
| 2 Mar 2021 |
USD |
29.51 |
29.51 |
29.38 |
29.38 |
29.38 |
-0.085 (-0.29%)
|
716 |
| 1 Mar 2021 |
USD |
28.95 |
29.47 |
28.95 |
29.465 |
29.465 |
+1.32 (+4.69%)
|
14,972 |
| 26 Feb 2021 |
USD |
27.32 |
28.15 |
27.28 |
28.145 |
28.145 |
-0.595 (-2.07%)
|
17,000 |
| 25 Feb 2021 |
USD |
29.8 |
29.8 |
28.64 |
28.74 |
28.74 |
-0.425 (-1.46%)
|
5,209 |
| 24 Feb 2021 |
USD |
28.6 |
29.24 |
28.6 |
29.165 |
29.165 |
+1.215 (+4.35%)
|
10,412 |
| 23 Feb 2021 |
USD |
29.12 |
29.12 |
26.18 |
27.95 |
27.95 |
-2.05 (-6.83%)
|
20,749 |
| 22 Feb 2021 |
USD |
31.03 |
31.03 |
29.89 |
30 |
30 |
-1.48 (-4.70%)
|
5,037 |
| 19 Feb 2021 |
USD |
30.09 |
31.48 |
29.86 |
31.48 |
31.48 |
+1.085 (+3.57%)
|
55,516 |
| 18 Feb 2021 |
USD |
31.7 |
31.7 |
29.97 |
30.395 |
30.395 |
-2.215 (-6.79%)
|
15,017 |
| 17 Feb 2021 |
USD |
32.68 |
32.68 |
32.61 |
32.61 |
32.61 |
+1.24 (+3.95%)
|
1,661 |
| 16 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 15 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 12 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 11 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 10 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 9 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 8 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 5 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 4 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 3 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 2 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
0.0 (0.0%)
|
0 |
| 1 Feb 2021 |
USD |
31.37 |
31.37 |
31.37 |
31.37 |
31.37 |
+0.18 (+0.58%)
|
0 |
