5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
+4.74%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-3.36%
1 YEAR PERFORMANCE
+5.01%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $28.80 | $29.00 (0.71%) | $29.00 | $28.65 | 20 | $28.86 M |
| 06/20/2025 | $28.73 | $28.72 (-0.03%) | $28.73 | $28.68 | 506 | $28.72 M |
| 06/18/2025 | $28.83 | $28.81 (-0.07%) | $28.98 | $28.81 | 3.55 K | $28.81 M |
| 06/17/2025 | $28.97 | $28.82 (-0.52%) | $28.97 | $28.82 | 931 | $28.82 M |
| 06/16/2025 | $29.10 | $29.04 (-0.21%) | $29.10 | $29.04 | 347 | $29.04 M |
| 06/13/2025 | $28.85 | $28.80 (-0.17%) | $29.10 | $28.80 | 6.02 K | $28.80 M |
| 06/12/2025 | $29.23 | $29.39 (0.55%) | $29.39 | $29.23 | 691 | $29.39 M |
| 06/11/2025 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 325 | $29.33 M |
| 06/10/2025 | $29.54 | $29.50 (-0.14%) | $29.54 | $29.44 | 900 | $29.50 M |
| 06/09/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $29.49 M |
| 06/06/2025 | $29.56 | $29.61 (0.17%) | $29.61 | $29.55 | 1.11 K | $29.61 M |
| 06/05/2025 | $29.26 | $29.31 (0.17%) | $29.31 | $29.24 | 1.00 K | $29.31 M |
| 06/04/2025 | $29.47 | $29.34 (-0.44%) | $29.47 | $29.34 | 530 | $29.34 M |
| 06/03/2025 | $29.36 | $29.41 (0.17%) | $29.41 | $29.32 | 938 | $29.41 M |
| 06/02/2025 | $29.11 | $29.11 (0%) | $29.11 | $29.11 | 382 | $29.11 M |
| 05/30/2025 | $29.23 | $29.15 (-0.27%) | $29.23 | $29.15 | 400 | $29.15 M |
| 05/29/2025 | $29.21 | $29.10 (-0.38%) | $29.21 | $29.08 | 1.65 K | $29.10 M |
| 05/28/2025 | $29.44 | $29.18 (-0.88%) | $29.44 | $29.16 | 422 | $29.18 M |
| 05/27/2025 | $29.38 | $29.42 (0.14%) | $29.42 | $29.38 | 730 | $29.42 M |
| 05/23/2025 | $28.80 | $28.85 (0.17%) | $28.87 | $28.80 | 400 | $28.85 M |
| 05/22/2025 | $28.95 | $29.03 (0.28%) | $29.19 | $28.95 | 1.10 K | $29.03 M |
| 05/21/2025 | $29.11 | $29.11 (0%) | $29.11 | $29.11 | 100 | $29.11 M |
| 05/20/2025 | $29.70 | $29.77 (0.24%) | $29.77 | $29.59 | 1.24 K | $29.77 M |
| 05/19/2025 | $29.68 | $29.83 (0.51%) | $29.83 | $29.68 | 733 | $29.83 M |
| 05/16/2025 | $29.97 | $29.97 (0%) | $29.97 | $29.97 | 100 | $25.49 M |
| 05/15/2025 | $29.36 | $29.60 (0.82%) | $29.60 | $29.36 | 125.78 K | $25.18 M |
| 05/14/2025 | $29.56 | $29.46 (-0.34%) | $29.56 | $29.45 | 2.21 K | $25.06 M |
| 05/13/2025 | $29.58 | $29.55 (-0.1%) | $29.59 | $29.55 | 1.05 K | $25.13 M |
| 05/12/2025 | $29.46 | $29.40 (-0.2%) | $29.52 | $29.20 | 2.20 K | $25.01 M |
| 05/09/2025 | $28.55 | $28.52 (-0.11%) | $28.63 | $28.52 | 1.00 K | $24.26 M |
| 05/08/2025 | $28.66 | $28.43 (-0.8%) | $28.67 | $28.43 | 4.68 K | $24.18 M |
| 05/07/2025 | $28.13 | $28.04 (-0.32%) | $28.15 | $28.04 | 4.68 K | $23.85 M |
| 05/06/2025 | $28.13 | $28.13 (0%) | $28.13 | $28.13 | 129 | $23.93 M |
| 05/05/2025 | $28.34 | $28.25 (-0.32%) | $28.34 | $28.24 | 500 | $24.03 M |
| 05/02/2025 | $28.16 | $28.27 (0.39%) | $28.27 | $28.16 | 700 | $24.04 M |
| 05/01/2025 | $27.58 | $27.60 (0.07%) | $27.64 | $27.47 | 732 | $23.47 M |
| 04/30/2025 | $26.92 | $27.49 (2.12%) | $27.49 | $26.92 | 2.43 K | $23.38 M |
| 04/29/2025 | $27.55 | $27.55 (0%) | $27.55 | $27.52 | 1.24 K | $23.43 M |
| 04/28/2025 | $27.21 | $27.36 (0.55%) | $27.36 | $27.21 | 403 | $23.27 M |
| 04/25/2025 | $27.23 | $27.31 (0.29%) | $27.31 | $27.14 | 2.75 K | $23.23 M |
| 04/24/2025 | $27.03 | $27.31 (1.04%) | $27.31 | $27.03 | 620 | $23.23 M |
| 04/23/2025 | $26.98 | $26.84 (-0.52%) | $26.98 | $26.84 | 1.00 K | $22.83 M |
| 04/22/2025 | $25.96 | $26.43 (1.81%) | $26.43 | $25.96 | 11.10 K | $22.48 M |
| 04/21/2025 | $25.66 | $25.75 (0.35%) | $25.75 | $25.66 | 200 | $21.90 M |
| 04/17/2025 | $26.38 | $26.43 (0.19%) | $26.45 | $26.30 | 1.10 K | $22.48 M |
| 04/16/2025 | $26.36 | $26.26 (-0.38%) | $26.36 | $26.01 | 700 | $22.33 M |
| 04/15/2025 | $26.65 | $26.55 (-0.38%) | $26.65 | $26.50 | 1.45 K | $22.58 M |
| 04/14/2025 | $26.82 | $26.51 (-1.16%) | $26.82 | $26.51 | 1.01 K | $22.55 M |
| 04/11/2025 | $25.57 | $26.28 (2.78%) | $26.41 | $25.56 | 4.63 K | $22.35 M |
| 04/10/2025 | $26.23 | $25.96 (-1.03%) | $26.23 | $25.65 | 125.78 K | $22.08 M |
| 04/09/2025 | $24.62 | $26.81 (8.9%) | $26.81 | $24.62 | 4.25 K | $22.80 M |
| 04/08/2025 | $25.86 | $24.56 (-5.03%) | $25.86 | $24.39 | 3.09 K | $20.89 M |
| 04/07/2025 | $24.45 | $24.94 (2%) | $25.31 | $24.45 | 72.70 K | $21.21 M |
| 04/04/2025 | $25.47 | $25.30 (-0.67%) | $25.47 | $25.09 | 4.24 K | $21.52 M |
| 04/03/2025 | $26.39 | $26.39 (0%) | $26.39 | $26.39 | 126 | $22.45 M |
| 04/02/2025 | $27.35 | $27.86 (1.86%) | $27.86 | $27.35 | 300 | $23.70 M |
| 04/01/2025 | $27.13 | $27.63 (1.84%) | $27.63 | $27.13 | 100.90 K | $23.50 M |
| 03/31/2025 | $26.99 | $27.34 (1.3%) | $27.34 | $26.99 | 200 | $23.25 M |
| 03/28/2025 | $27.56 | $27.37 (-0.69%) | $27.56 | $27.29 | 749 | $23.28 M |
| 03/27/2025 | $27.73 | $27.83 (0.36%) | $27.93 | $27.73 | 2.54 K | $23.67 M |
| 03/26/2025 | $28.01 | $27.92 (-0.32%) | $28.02 | $27.87 | 547 | $23.75 M |
| 03/25/2025 | $28.10 | $28.13 (0.11%) | $28.13 | $28.10 | 811 | $23.93 M |
| 03/24/2025 | $27.94 | $28.17 (0.82%) | $28.17 | $27.91 | 3.30 K | $23.96 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.
