First Trust SMID Growth Strength ETF (FSGS) Charts

$30.53

south_east
-$0.13 (-0.41%)
Day's range
$30.48
Day's range
$30.53

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