5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+5.57%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
+7.10%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $31.64 | $31.66 (0.06%) | $31.66 | $31.64 | 337 | $28.50 M |
| 01/08/2026 | $31.41 | $31.46 (0.16%) | $31.49 | $31.35 | 2.30 K | $28.32 M |
| 01/07/2026 | $31.31 | $31.23 (-0.26%) | $31.31 | $31.23 | 710 | $28.11 M |
| 01/06/2026 | $30.92 | $31.32 (1.29%) | $31.34 | $30.92 | 1.10 K | $28.19 M |
| 01/05/2026 | $30.52 | $31.09 (1.87%) | $31.32 | $30.52 | 1.54 K | $27.98 M |
| 01/02/2026 | $30.58 | $30.52 (-0.2%) | $30.58 | $30.44 | 1.10 K | $27.47 M |
| 12/31/2025 | $30.56 | $30.43 (-0.43%) | $30.56 | $30.43 | 5.30 K | $27.38 M |
| 12/30/2025 | $30.74 | $30.74 (0%) | $30.74 | $30.74 | 44.34 K | $27.66 M |
| 12/29/2025 | $30.87 | $30.91 (0.13%) | $30.91 | $30.87 | 500 | $27.82 M |
| 12/26/2025 | $31.05 | $31.05 (0%) | $31.05 | $31.05 | 100 | $31.05 M |
| 12/24/2025 | $31.06 | $31.06 (0%) | $31.06 | $31.06 | 384 | $31.06 M |
| 12/23/2025 | $31.04 | $31.03 (-0.03%) | $31.04 | $31.03 | 425 | $31.03 M |
| 12/22/2025 | $31.20 | $31.18 (-0.06%) | $31.23 | $31.14 | 4.31 K | $31.18 M |
| 12/19/2025 | $30.88 | $30.99 (0.36%) | $30.99 | $30.88 | 706 | $30.99 M |
| 12/18/2025 | $30.78 | $30.77 (-0.03%) | $30.78 | $30.77 | 420 | $30.77 M |
| 12/17/2025 | $30.98 | $30.65 (-1.07%) | $30.98 | $30.64 | 2.30 K | $30.65 M |
| 12/16/2025 | $30.83 | $30.83 (0%) | $30.83 | $30.68 | 900 | $30.83 M |
| 12/15/2025 | $30.98 | $30.91 (-0.23%) | $31.03 | $30.91 | 1.02 K | $30.91 M |
| 12/12/2025 | $31.06 | $31.06 (0%) | $31.06 | $31.06 | 300 | $31.06 M |
| 12/11/2025 | $31.18 | $31.18 (0%) | $31.18 | $31.18 | 206 | $31.18 M |
| 12/10/2025 | $30.55 | $30.96 (1.34%) | $31.04 | $30.55 | 900 | $30.96 M |
| 12/09/2025 | $30.51 | $30.50 (-0.03%) | $30.70 | $30.50 | 400 | $30.50 M |
| 12/08/2025 | $30.69 | $30.55 (-0.46%) | $30.69 | $30.51 | 815 | $30.55 M |
| 12/05/2025 | $30.79 | $30.78 (-0.03%) | $30.79 | $30.78 | 649 | $30.78 M |
| 12/04/2025 | $30.86 | $30.87 (0.03%) | $30.90 | $30.86 | 1.24 K | $30.87 M |
| 12/03/2025 | $30.61 | $30.76 (0.49%) | $30.80 | $30.61 | 900 | $30.76 M |
| 12/02/2025 | $30.49 | $30.49 (0%) | $30.49 | $30.49 | 144 | $30.49 M |
| 12/01/2025 | $30.47 | $30.51 (0.13%) | $30.51 | $30.47 | 1.00 K | $30.51 M |
| 11/28/2025 | $30.76 | $30.76 (0%) | $30.76 | $30.76 | 100 | $30.76 M |
| 11/26/2025 | $30.62 | $30.73 (0.36%) | $30.73 | $30.62 | 938 | $30.73 M |
| 11/25/2025 | $30.32 | $30.60 (0.92%) | $30.61 | $30.32 | 2.23 K | $30.60 M |
| 11/24/2025 | $29.98 | $29.98 (0%) | $29.98 | $29.98 | 100 | $29.98 M |
| 11/21/2025 | $29.77 | $29.84 (0.24%) | $29.88 | $29.77 | 500 | $29.84 M |
| 11/20/2025 | $29.81 | $29.19 (-2.08%) | $29.81 | $29.19 | 314 | $29.19 M |
| 11/19/2025 | $29.66 | $29.53 (-0.44%) | $29.66 | $29.53 | 200 | $29.53 M |
| 11/18/2025 | $29.56 | $29.64 (0.27%) | $29.69 | $29.56 | 3.34 K | $29.64 M |
| 11/17/2025 | $30.11 | $29.57 (-1.79%) | $30.11 | $29.57 | 304 | $29.57 M |
| 11/14/2025 | $30.17 | $30.15 (-0.07%) | $30.17 | $30.14 | 900 | $30.16 M |
| 11/13/2025 | $30.23 | $30.24 (0.03%) | $30.24 | $30.23 | 300 | $30.24 M |
| 11/12/2025 | $30.82 | $30.78 (-0.13%) | $30.89 | $30.78 | 600 | $30.78 M |
| 11/11/2025 | $30.57 | $30.71 (0.46%) | $30.81 | $30.57 | 1.80 K | $30.71 M |
| 11/10/2025 | $30.53 | $30.58 (0.16%) | $30.69 | $30.53 | 7.15 K | $30.58 M |
| 11/07/2025 | $30.09 | $30.34 (0.83%) | $30.34 | $30.04 | 700 | $30.34 M |
| 11/06/2025 | $30.15 | $30.17 (0.07%) | $30.23 | $30.15 | 1.50 K | $30.17 M |
| 11/05/2025 | $30.41 | $30.69 (0.92%) | $30.70 | $30.41 | 1.32 K | $30.69 M |
| 11/04/2025 | $30.25 | $30.42 (0.56%) | $30.42 | $30.25 | 4.70 K | $30.42 M |
| 11/03/2025 | $30.12 | $30.44 (1.06%) | $30.44 | $30.11 | 1.70 K | $30.44 M |
| 10/31/2025 | $30.20 | $30.36 (0.53%) | $30.36 | $30.20 | 213 | $30.36 M |
| 10/30/2025 | $30.36 | $30.27 (-0.3%) | $30.75 | $30.27 | 2.83 K | $30.27 M |
| 10/29/2025 | $30.86 | $30.63 (-0.75%) | $31.02 | $30.63 | 831 | $30.63 M |
| 10/28/2025 | $31.11 | $31.18 (0.23%) | $31.31 | $31.11 | 900 | $31.18 M |
| 10/27/2025 | $31.38 | $31.44 (0.19%) | $31.44 | $31.38 | 300 | $31.44 M |
| 10/24/2025 | $31.39 | $31.33 (-0.19%) | $31.39 | $31.33 | 133 | $31.33 M |
| 10/23/2025 | $30.94 | $31.25 (1%) | $31.26 | $30.94 | 1.48 K | $31.25 M |
| 10/22/2025 | $31.13 | $30.96 (-0.55%) | $31.15 | $30.92 | 3.00 K | $30.96 M |
| 10/21/2025 | $31.33 | $31.33 (0%) | $31.33 | $31.24 | 1.50 K | $31.33 M |
| 10/20/2025 | $30.93 | $31.07 (0.45%) | $31.07 | $30.84 | 1.71 K | $31.07 M |
| 10/17/2025 | $30.75 | $30.74 (-0.03%) | $30.75 | $30.62 | 1.00 K | $30.74 M |
| 10/16/2025 | $31.24 | $30.67 (-1.82%) | $31.24 | $30.62 | 3.50 K | $30.67 M |
| 10/15/2025 | $31.37 | $31.13 (-0.77%) | $31.37 | $31.11 | 3.34 K | $31.13 M |
| 10/14/2025 | $30.86 | $31.11 (0.81%) | $31.24 | $30.86 | 2.30 K | $31.11 M |
| 10/13/2025 | $30.75 | $30.75 (0%) | $30.75 | $30.75 | 455 | $30.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
