5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
-5.04%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $30.57 | $30.20 (-1.21%) | $30.57 | $30.20 | 9.22 K | $30.20 M |
| 10/09/2025 | $31.15 | $30.94 (-0.67%) | $31.15 | $30.92 | 3.80 K | $30.94 M |
| 10/08/2025 | $31.05 | $31.27 (0.71%) | $31.30 | $31.05 | 3.10 K | $31.27 M |
| 10/07/2025 | $31.11 | $31.01 (-0.32%) | $31.11 | $30.96 | 76.50 K | $31.01 M |
| 10/06/2025 | $31.43 | $31.24 (-0.6%) | $31.43 | $31.22 | 2.02 K | $31.24 M |
| 10/03/2025 | $31.24 | $31.24 (0%) | $31.37 | $31.24 | 543 | $29.68 M |
| 10/02/2025 | $30.93 | $31.20 (0.87%) | $31.20 | $30.93 | 400 | $29.64 M |
| 10/01/2025 | $31.16 | $31.04 (-0.39%) | $31.21 | $31.02 | 1.04 K | $29.49 M |
| 09/30/2025 | $31.22 | $31.22 (0%) | $31.22 | $31.04 | 1.70 K | $29.65 M |
| 09/29/2025 | $31.16 | $31.28 (0.39%) | $31.35 | $31.16 | 1.60 K | $29.72 M |
| 09/26/2025 | $31.17 | $31.29 (0.38%) | $31.29 | $31.17 | 827 | $29.72 M |
| 09/25/2025 | $30.91 | $30.98 (0.23%) | $30.98 | $30.86 | 3.70 K | $29.43 M |
| 09/24/2025 | $31.36 | $31.19 (-0.54%) | $31.36 | $31.19 | 900 | $29.63 M |
| 09/23/2025 | $31.67 | $31.55 (-0.38%) | $31.67 | $31.49 | 2.63 K | $29.97 M |
| 09/22/2025 | $31.70 | $31.76 (0.19%) | $31.76 | $31.58 | 600 | $30.17 M |
| 09/19/2025 | $31.61 | $31.61 (0%) | $31.61 | $31.61 | 100 | $30.03 M |
| 09/18/2025 | $31.38 | $31.83 (1.43%) | $31.83 | $31.38 | 2.10 K | $30.24 M |
| 09/17/2025 | $31.36 | $31.32 (-0.13%) | $31.56 | $31.32 | 4.02 K | $29.75 M |
| 09/16/2025 | $31.21 | $31.21 (0%) | $31.21 | $31.21 | 100 | $29.65 M |
| 09/15/2025 | $31.44 | $31.39 (-0.16%) | $31.44 | $31.39 | 4.78 K | $29.82 M |
| 09/12/2025 | $31.49 | $31.49 (0%) | $31.49 | $31.49 | 200 | $29.91 M |
| 09/11/2025 | $31.38 | $31.86 (1.53%) | $31.86 | $31.38 | 1.82 K | $30.26 M |
| 09/10/2025 | $31.25 | $31.24 (-0.03%) | $31.26 | $31.24 | 800 | $29.68 M |
| 09/09/2025 | $31.49 | $31.45 (-0.13%) | $31.49 | $31.33 | 2.13 K | $29.87 M |
| 09/08/2025 | $31.55 | $31.69 (0.44%) | $31.69 | $31.55 | 1.70 K | $30.10 M |
| 09/05/2025 | $31.40 | $31.57 (0.54%) | $31.57 | $31.40 | 400 | $29.99 M |
| 09/04/2025 | $31.30 | $31.59 (0.93%) | $31.59 | $31.30 | 853 | $30.01 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.
