5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
+9.04%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+10.98%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $30.69 | $30.69 (0%) | $30.69 | $30.69 | 467 | $0 |
02/05/2025 | $30.48 | $30.66 (0.59%) | $30.66 | $30.48 | 500 | $0 |
02/04/2025 | $30.20 | $30.37 (0.56%) | $30.37 | $30.20 | 319 | $0 |
02/03/2025 | $30.18 | $30.12 (-0.2%) | $30.19 | $30.12 | 303 | $0 |
01/31/2025 | $30.41 | $30.55 (0.46%) | $30.55 | $30.41 | 908 | $0 |
01/30/2025 | $30.93 | $30.86 (-0.23%) | $30.94 | $30.84 | 16,475 | $0 |
01/29/2025 | $30.55 | $30.61 (0.2%) | $30.61 | $30.49 | 2,100 | $0 |
01/28/2025 | $30.78 | $30.77 (-0.03%) | $30.81 | $30.77 | 1,029 | $0 |
01/27/2025 | $30.77 | $30.67 (-0.32%) | $31.00 | $30.67 | 835 | $0 |
01/24/2025 | $31.23 | $31.25 (0.06%) | $31.30 | $31.23 | 1,100 | $0 |
01/23/2025 | $31.13 | $31.33 (0.64%) | $31.33 | $31.13 | 1,222 | $0 |
01/22/2025 | $31.32 | $31.37 (0.16%) | $31.37 | $31.25 | 2,800 | $0 |
01/21/2025 | $31.09 | $31.41 (1.03%) | $31.41 | $31.09 | 2,700 | $0 |
01/17/2025 | $30.95 | $30.85 (-0.32%) | $30.98 | $30.85 | 16,300 | $0 |
01/16/2025 | $30.66 | $30.69 (0.1%) | $30.77 | $30.66 | 900 | $0 |
01/15/2025 | $30.64 | $30.51 (-0.42%) | $30.64 | $30.41 | 3,200 | $0 |
01/14/2025 | $30.11 | $30.17 (0.2%) | $30.17 | $29.91 | 2,500 | $0 |
01/13/2025 | $29.55 | $29.72 (0.58%) | $29.72 | $29.46 | 2,729 | $0 |
01/10/2025 | $29.59 | $29.56 (-0.1%) | $29.59 | $29.38 | 2,406 | $0 |
01/08/2025 | $29.76 | $29.87 (0.37%) | $29.98 | $29.74 | 2,600 | $0 |
01/07/2025 | $30.05 | $29.69 (-1.2%) | $30.05 | $29.67 | 2,200 | $0 |
01/06/2025 | $30.17 | $29.96 (-0.7%) | $30.17 | $29.81 | 1,432 | $0 |
01/03/2025 | $29.96 | $29.98 (0.07%) | $29.98 | $29.96 | 302 | $0 |
01/02/2025 | $29.93 | $29.72 (-0.7%) | $29.93 | $29.58 | 3,342 | $0 |
12/31/2024 | $29.91 | $29.72 (-0.64%) | $29.91 | $29.72 | 2,400 | $0 |
12/30/2024 | $29.57 | $29.77 (0.68%) | $29.83 | $29.57 | 600 | $0 |
12/27/2024 | $29.74 | $29.90 (0.54%) | $29.90 | $29.74 | 1,036 | $0 |
12/26/2024 | $30.24 | $30.24 (0%) | $30.24 | $30.24 | 400 | $0 |
12/24/2024 | $29.82 | $30.06 (0.8%) | $30.06 | $29.82 | 3,719 | $0 |
12/23/2024 | $29.65 | $29.86 (0.71%) | $29.86 | $29.58 | 3,503 | $0 |
12/20/2024 | $29.76 | $29.83 (0.24%) | $30.05 | $29.76 | 2,437 | $0 |
12/19/2024 | $30.14 | $29.79 (-1.16%) | $30.14 | $29.79 | 200 | $0 |
12/18/2024 | $30.96 | $29.74 (-3.94%) | $31.01 | $29.74 | 1,300 | $0 |
12/17/2024 | $30.85 | $30.97 (0.39%) | $31.04 | $30.85 | 743 | $0 |
12/16/2024 | $31.29 | $31.19 (-0.32%) | $31.29 | $31.15 | 20,841 | $0 |
12/13/2024 | $31.25 | $31.17 (-0.26%) | $31.25 | $31.11 | 1,632 | $0 |
12/12/2024 | $31.95 | $31.78 (-0.53%) | $31.95 | $31.76 | 3,200 | $0 |
12/11/2024 | $32.02 | $32.02 (0%) | $32.02 | $32.02 | 208 | $0 |
12/10/2024 | $31.93 | $31.77 (-0.5%) | $31.99 | $28.84 | 12,002 | $0 |
12/09/2024 | $32.22 | $32.04 (-0.56%) | $32.22 | $32.04 | 403 | $0 |
12/06/2024 | $32.22 | $32.21 (-0.03%) | $32.22 | $32.11 | 1,600 | $0 |
12/05/2024 | $32.27 | $32.08 (-0.59%) | $32.29 | $32.08 | 2,300 | $0 |
12/04/2024 | $32.49 | $32.51 (0.06%) | $32.51 | $32.28 | 1,800 | $0 |
12/03/2024 | $32.39 | $32.31 (-0.25%) | $32.41 | $32.31 | 700 | $0 |
12/02/2024 | $32.59 | $32.64 (0.15%) | $32.64 | $32.57 | 2,800 | $0 |
11/29/2024 | $32.41 | $32.46 (0.15%) | $32.51 | $32.41 | 406 | |
11/27/2024 | $32.59 | $32.38 (-0.65%) | $32.59 | $32.34 | 800 | |
11/26/2024 | $32.36 | $32.42 (0.2%) | $32.50 | $32.36 | 19,100 | |
11/25/2024 | $32.53 | $32.75 (0.69%) | $32.96 | $32.53 | 6,600 | |
11/22/2024 | $32.04 | $32.19 (0.46%) | $32.19 | $32.04 | 2,400 | |
11/21/2024 | $31.26 | $31.69 (1.38%) | $31.69 | $31.26 | 2,200 | |
11/20/2024 | $31.12 | $31.12 (0%) | $31.12 | $31.12 | 100 | |
11/19/2024 | $31.08 | $31.14 (0.18%) | $31.14 | $31.06 | 1,600 | |
11/18/2024 | $31.19 | $31.14 (-0.18%) | $31.19 | $31.12 | 3,800 | |
11/15/2024 | $31.01 | $31.11 (0.33%) | $31.11 | $31.01 | 500 | |
11/14/2024 | $31.49 | $31.32 (-0.53%) | $31.49 | $31.32 | 300 | |
11/13/2024 | $32.04 | $31.63 (-1.28%) | $32.08 | $31.63 | 1,100 | |
11/12/2024 | $32.29 | $31.99 (-0.94%) | $32.29 | $31.93 | 1,800 | |
11/11/2024 | $32.37 | $32.33 (-0.12%) | $32.37 | $32.31 | 600 | |
11/08/2024 | $31.98 | $31.97 (-0.04%) | $32.06 | $31.88 | 3,200 | |
11/07/2024 | $31.93 | $31.93 (0%) | $31.93 | $31.93 | 200 |