5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-10.02%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
+1.25%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.92 | $27.49 (2.12%) | $27.49 | $26.92 | 2,433 | $23.38 M |
| 04/29/2025 | $27.55 | $27.55 (0%) | $27.55 | $27.52 | 1,239 | $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 | 2,749 | $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 | 1,000 | $22.83 M |
| 04/22/2025 | $25.96 | $26.43 (1.81%) | $26.43 | $25.96 | 11,104 | $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 | 1,100 | $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 | 1,446 | $22.58 M |
| 04/14/2025 | $26.82 | $26.51 (-1.16%) | $26.82 | $26.51 | 1,013 | $22.55 M |
| 04/11/2025 | $25.57 | $26.28 (2.78%) | $26.41 | $25.56 | 4,632 | $22.35 M |
| 04/10/2025 | $26.23 | $25.96 (-1.03%) | $26.23 | $25.65 | 125,784 | $22.08 M |
| 04/09/2025 | $24.62 | $26.81 (8.9%) | $26.81 | $24.62 | 4,245 | $22.80 M |
| 04/08/2025 | $25.86 | $24.56 (-5.03%) | $25.86 | $24.39 | 3,094 | $20.89 M |
| 04/07/2025 | $24.45 | $24.94 (2%) | $25.31 | $24.45 | 72,698 | $21.21 M |
| 04/04/2025 | $25.47 | $25.30 (-0.67%) | $25.47 | $25.09 | 4,240 | $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 | 100,900 | $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 | 2,541 | $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 | 3,302 | $23.96 M |
| 03/21/2025 | $27.04 | $27.42 (1.41%) | $27.42 | $27.04 | 1,657 | $23.32 M |
| 03/20/2025 | $27.69 | $27.48 (-0.76%) | $27.70 | $27.48 | 300 | $23.37 M |
| 03/19/2025 | $27.43 | $27.70 (0.98%) | $27.70 | $27.43 | 400 | $23.56 M |
| 03/18/2025 | $27.29 | $27.34 (0.18%) | $27.34 | $27.22 | 1,266 | $23.25 M |
| 03/17/2025 | $27.33 | $27.51 (0.66%) | $27.64 | $27.33 | 2,300 | $23.40 M |
| 03/14/2025 | $27.11 | $27.20 (0.33%) | $27.20 | $27.10 | 1,126 | $23.13 M |
| 03/13/2025 | $26.61 | $26.58 (-0.11%) | $26.61 | $26.58 | 1,015 | $22.61 M |
| 03/12/2025 | $26.88 | $27.02 (0.52%) | $27.15 | $26.88 | 2,100 | $22.98 M |
| 03/11/2025 | $27.12 | $27.07 (-0.18%) | $27.12 | $26.93 | 513 | $23.02 M |
| 03/10/2025 | $27.44 | $27.16 (-1.02%) | $27.44 | $27.10 | 8,718 | $23.10 M |
| 03/07/2025 | $27.45 | $27.72 (0.98%) | $27.72 | $27.13 | 2,500 | $23.58 M |
| 03/06/2025 | $27.78 | $27.55 (-0.83%) | $27.86 | $27.50 | 7,839 | $23.43 M |
| 03/05/2025 | $27.85 | $28.00 (0.54%) | $28.09 | $27.70 | 3,187 | $23.81 M |
| 03/04/2025 | $27.72 | $27.82 (0.36%) | $28.23 | $27.51 | 108,000 | $23.66 M |
| 03/03/2025 | $28.64 | $28.05 (-2.06%) | $28.64 | $28.05 | 700 | $23.86 M |
| 02/28/2025 | $28.34 | $28.62 (0.99%) | $28.62 | $28.20 | 1,333 | $24.34 M |
| 02/27/2025 | $28.62 | $28.32 (-1.05%) | $28.62 | $28.32 | 2,100 | $24.09 M |
| 02/26/2025 | $28.96 | $28.69 (-0.93%) | $28.96 | $28.69 | 1,029 | $24.40 M |
| 02/25/2025 | $28.63 | $28.64 (0.03%) | $28.76 | $28.52 | 40,274 | $24.36 M |
| 02/24/2025 | $28.62 | $28.61 (-0.03%) | $28.74 | $28.45 | 2,749 | $24.33 M |
| 02/21/2025 | $28.85 | $28.66 (-0.66%) | $28.88 | $28.66 | 2,044 | $24.38 M |
| 02/20/2025 | $29.22 | $29.37 (0.51%) | $29.45 | $29.22 | 24,658 | $24.98 M |
| 02/19/2025 | $29.95 | $29.76 (-0.63%) | $29.95 | $29.74 | 800 | $25.31 M |
| 02/18/2025 | $29.91 | $30.05 (0.47%) | $30.05 | $29.91 | 1,632 | $25.56 M |
| 02/14/2025 | $29.79 | $29.83 (0.13%) | $29.83 | $29.79 | 408 | $25.37 M |
| 02/13/2025 | $29.82 | $29.97 (0.5%) | $29.97 | $29.76 | 2,100 | $25.49 M |
| 02/12/2025 | $29.55 | $29.64 (0.3%) | $29.64 | $29.55 | 2,416 | $25.21 M |
| 02/11/2025 | $29.97 | $29.93 (-0.13%) | $30.00 | $29.90 | 2,309 | $25.46 M |
| 02/10/2025 | $30.21 | $30.28 (0.23%) | $30.28 | $30.21 | 1,057 | $25.75 M |
| 02/07/2025 | $30.71 | $30.34 (-1.2%) | $30.71 | $30.29 | 2,106 | $25.80 M |
| 02/06/2025 | $30.69 | $30.69 (0%) | $30.69 | $30.69 | 500 | $26.10 M |
| 02/05/2025 | $30.48 | $30.66 (0.59%) | $30.66 | $30.48 | 500 | $26.08 M |
| 02/04/2025 | $30.20 | $30.37 (0.56%) | $30.37 | $30.20 | 319 | $25.83 M |
| 02/03/2025 | $30.18 | $30.12 (-0.2%) | $30.19 | $30.12 | 303 | $25.62 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.
