First Trust Growth Strength ETF

FTGS
🏛️ usa →
35.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.27 27.30 27.15 27.23 0.0M
2023-12-28 27.39 27.40 27.28 27.32 0.0M
2023-12-27 27.37 27.40 27.31 27.33 0.0M
2023-12-26 27.29 27.41 27.28 27.40 0.0M
2023-12-22 27.24 27.28 27.13 27.16 0.0M
2023-12-21 27.24 27.30 27.05 27.30 0.0M
2023-12-20 27.35 27.41 26.89 26.89 0.0M
2023-12-19 27.36 27.46 27.35 27.43 0.0M
2023-12-18 27.16 27.22 27.14 27.22 0.0M
2023-12-15 27.15 27.20 27.04 27.17 0.0M
2023-12-14 27.01 27.13 26.97 27.13 0.1M
2023-12-13 26.38 26.85 26.34 26.77 0.0M
2023-12-12 26.17 26.40 26.17 26.36 0.0M
2023-12-11 26.04 26.25 26.04 26.24 0.0M
2023-12-08 25.68 25.90 25.68 25.87 0.0M
2023-12-07 25.66 25.82 25.62 25.75 0.0M
2023-12-06 25.81 25.85 25.55 25.56 0.1M
2023-12-05 25.67 25.67 25.55 25.64 0.0M
2023-12-04 25.75 25.77 25.56 25.76 0.0M
2023-12-01 25.62 25.88 25.62 25.88 0.0M
2023-11-30 25.57 25.62 25.47 25.62 0.0M
2023-11-29 25.60 25.61 25.41 25.42 0.0M
2023-11-28 25.38 25.46 25.28 25.37 0.0M
2023-11-27 25.38 25.43 25.38 25.43 0.0M
2023-11-24 25.35 25.45 25.35 25.45 0.0M
2023-11-22 25.26 25.41 25.26 25.35 0.0M
2023-11-21 25.26 25.43 25.26 25.36 0.0M
2023-11-20 25.16 25.42 25.16 25.34 0.0M
2023-11-17 25.11 25.17 25.11 25.13 0.0M
2023-11-16 25.09 25.09 24.90 25.04 0.1M
2023-11-15 25.20 25.31 25.09 25.09 0.3M
2023-11-14 25.08 25.20 25.07 25.15 0.0M
2023-11-13 24.50 24.59 24.45 24.58 0.0M
2023-11-10 24.13 24.51 24.13 24.48 0.0M
2023-11-09 24.24 24.33 24.04 24.04 0.0M
2023-11-08 24.22 24.33 24.17 24.33 0.1M
2023-11-07 24.24 24.28 24.06 24.23 0.1M
2023-11-06 24.11 24.11 24.01 24.10 0.3M
2023-11-03 24.15 24.18 24.10 24.16 0.0M
2023-11-02 23.65 23.89 23.65 23.89 0.0M
2023-11-01 23.11 23.32 23.11 23.30 0.0M
2023-10-31 22.97 23.10 22.97 23.09 0.0M
2023-10-30 22.69 22.90 22.69 22.83 0.0M
2023-10-27 22.97 22.99 22.76 22.84 0.0M
2023-10-26 22.93 23.10 22.82 22.86 0.0M
2023-10-25 23.15 23.25 23.04 23.08 0.1M
2023-10-24 23.43 23.57 23.32 23.47 0.0M
2023-10-23 23.26 23.44 23.23 23.24 0.1M
2023-10-20 23.38 23.40 23.32 23.33 0.0M
2023-10-19 24.24 24.24 23.65 23.72 0.1M
2023-10-18 24.34 24.34 24.04 24.12 0.1M
2023-10-17 24.19 24.42 24.16 24.42 0.0M
2023-10-16 24.19 24.37 24.19 24.33 0.0M
2023-10-13 24.21 24.21 23.96 24.04 0.0M
2023-10-12 24.10 24.13 24.09 24.09 0.0M
2023-10-11 24.16 24.22 24.08 24.21 0.1M
2023-10-10 24.12 24.33 24.11 24.11 0.0M
2023-10-09 23.79 24.05 23.79 24.03 0.0M
2023-10-06 23.88 23.88 23.87 23.87 0.0M
2023-10-05 23.58 23.58 23.51 23.51 0.0M
2023-10-04 23.56 23.59 23.36 23.59 0.0M
2023-10-03 23.71 23.71 23.34 23.46 0.0M
2023-10-02 23.77 23.81 23.68 23.81 0.0M
2023-09-29 23.94 23.96 23.77 23.77 0.0M
2023-09-28 23.93 23.93 23.93 23.93 0.0M
2023-09-27 23.59 23.64 23.59 23.64 0.0M
2023-09-26 23.65 23.65 23.50 23.56 0.0M
2023-09-25 23.77 23.80 23.77 23.80 0.0M
2023-09-22 23.72 23.72 23.62 23.64 0.0M
2023-09-21 23.86 23.86 23.62 23.62 0.0M
2023-09-20 24.20 24.20 23.90 23.90 0.0M
2023-09-19 24.18 24.18 23.98 24.13 0.1M
2023-09-18 24.14 24.16 24.12 24.16 0.0M
2023-09-15 24.21 24.21 24.07 24.07 0.0M
2023-09-14 24.39 24.49 24.39 24.49 0.0M
2023-09-13 24.24 24.26 24.20 24.20 0.0M
2023-09-12 24.32 24.32 24.19 24.19 0.0M
2023-09-11 24.33 24.37 24.29 24.37 0.0M
2023-09-08 24.37 24.42 24.32 24.34 0.0M
2023-09-07 24.30 24.30 24.30 24.30 0.0M
2023-09-06 24.25 24.45 24.22 24.37 0.0M
2023-09-05 24.55 24.61 24.53 24.53 0.0M
2023-09-01 24.65 24.65 24.52 24.52 0.0M
2023-08-31 24.57 24.57 24.46 24.48 0.0M
2023-08-30 24.33 24.49 24.33 24.47 0.0M
2023-08-29 23.98 24.35 23.98 24.35 0.0M
2023-08-28 23.93 23.98 23.93 23.95 0.0M
2023-08-25 23.75 23.82 23.74 23.82 0.0M
2023-08-24 24.24 24.24 23.68 23.68 0.0M
2023-08-23 23.93 24.12 23.88 24.02 0.0M
2023-08-22 24.07 24.14 23.91 23.91 0.0M
2023-08-21 23.87 23.99 23.87 23.98 0.0M
2023-08-18 23.51 23.76 23.51 23.76 0.0M
2023-08-17 23.80 23.86 23.56 23.56 0.0M
2023-08-16 24.01 24.04 23.79 23.79 0.0M
2023-08-15 24.00 24.16 24.00 24.01 0.0M
2023-08-14 24.16 24.23 24.16 24.23 0.0M
2023-08-11 23.91 24.10 23.90 24.00 0.0M
2023-08-10 24.31 24.44 24.14 24.14 0.2M
2023-08-09 24.23 24.32 24.13 24.15 0.0M
2023-08-08 24.12 24.27 24.12 24.24 0.0M
2023-08-07 24.27 24.40 24.27 24.37 0.0M
2023-08-04 24.27 24.41 24.12 24.17 0.0M
2023-08-03 24.30 24.30 24.21 24.21 0.0M
2023-08-02 24.33 24.33 24.22 24.28 0.0M
2023-08-01 24.57 24.59 24.50 24.59 0.0M
2023-07-31 24.51 24.58 24.46 24.58 0.0M
2023-07-28 24.35 24.37 24.30 24.37 0.0M
2023-07-27 24.47 24.54 24.29 24.29 0.0M
2023-07-26 24.31 24.34 24.25 24.25 0.0M
2023-07-25 24.40 24.42 24.37 24.39 0.0M
2023-07-24 24.20 24.24 24.20 24.22 0.0M
2023-07-21 24.18 24.22 24.10 24.10 0.0M
2023-07-20 24.24 24.24 24.01 24.02 0.0M
2023-07-19 24.41 24.41 24.27 24.29 0.0M
2023-07-18 24.29 24.36 24.24 24.36 0.0M
2023-07-17 24.12 24.17 24.12 24.17 0.0M
2023-07-14 24.03 24.04 23.94 23.99 0.0M
2023-07-13 23.87 24.00 23.84 24.00 0.0M
2023-07-12 23.82 23.85 23.77 23.78 0.0M
2023-07-11 23.49 23.60 23.49 23.60 0.0M
2023-07-10 23.37 23.44 23.34 23.41 0.0M
2023-07-07 23.10 23.36 23.10 23.18 0.0M
2023-07-06 23.14 23.14 23.02 23.11 0.0M
2023-07-05 23.41 23.41 23.38 23.40 0.0M
2023-07-03 23.55 23.58 23.46 23.58 0.0M
2023-06-30 23.42 23.54 23.39 23.48 0.0M
2023-06-29 23.16 23.23 23.07 23.22 0.0M
2023-06-28 23.02 23.10 22.99 23.06 0.0M
2023-06-27 22.86 23.13 22.86 23.10 0.0M
2023-06-26 23.03 23.03 22.84 22.84 0.0M
2023-06-23 22.84 22.91 22.80 22.90 0.0M
2023-06-22 22.99 23.02 22.93 22.97 0.0M
2023-06-21 23.04 23.09 23.01 23.01 0.0M
2023-06-20 23.23 23.23 23.09 23.14 0.0M
2023-06-16 23.31 23.38 23.27 23.27 0.0M
2023-06-15 23.29 23.29 23.29 23.29 0.0M
2023-06-14 23.13 23.13 23.00 23.02 0.0M
2023-06-13 23.01 23.16 23.01 23.13 0.0M
2023-06-12 22.74 22.87 22.74 22.84 0.0M
2023-06-09 22.69 22.69 22.49 22.49 0.0M
2023-06-08 22.42 22.45 22.39 22.45 0.0M
2023-06-07 22.57 22.57 22.43 22.44 0.0M
2023-06-06 22.27 22.38 22.27 22.37 0.0M
2023-06-05 22.18 22.30 22.16 22.23 0.0M
2023-06-02 22.21 22.38 22.21 22.36 0.0M
2023-06-01 21.73 22.00 21.73 21.97 0.0M
2023-05-31 21.87 21.87 21.76 21.81 0.0M
2023-05-30 21.98 21.99 21.98 21.99 0.0M
2023-05-26 21.81 21.99 21.81 21.99 0.0M
2023-05-25 21.52 21.66 21.52 21.66 0.0M
2023-05-24 21.37 21.38 21.31 21.31 0.0M
2023-05-23 21.67 21.67 21.59 21.59 0.0M
2023-05-22 21.74 21.83 21.74 21.80 0.0M
2023-05-19 21.79 21.79 21.69 21.69 0.0M
2023-05-18 21.48 21.76 21.47 21.76 0.1M
2023-05-17 21.36 21.49 21.36 21.49 0.0M
2023-05-16 21.21 21.21 21.21 21.21 0.0M
2023-05-15 21.34 21.43 21.33 21.43 0.0M
2023-05-12 21.21 21.28 21.21 21.28 0.0M
2023-05-11 21.31 21.31 21.19 21.27 0.0M
2023-05-10 21.35 21.35 21.34 21.34 0.0M
2023-05-09 21.33 21.33 21.29 21.29 0.0M
2023-05-08 21.47 21.59 21.40 21.43 0.0M
2023-05-05 21.44 21.57 21.44 21.46 0.0M
2023-05-04 21.14 21.22 21.10 21.17 0.0M
2023-05-03 21.62 21.62 21.44 21.44 0.0M
2023-05-02 21.61 21.61 21.44 21.57 0.0M
2023-05-01 21.83 21.88 21.83 21.85 0.0M
2023-04-28 21.65 21.76 21.65 21.74 0.0M
2023-04-27 21.33 21.49 21.25 21.49 0.0M
2023-04-26 21.43 21.43 21.21 21.21 0.0M
2023-04-25 21.70 21.72 21.57 21.57 0.0M
2023-04-24 22.04 22.13 22.04 22.10 0.0M
2023-04-21 21.99 22.02 21.99 22.02 0.0M
2023-04-20 22.12 22.12 22.07 22.07 0.0M
2023-04-19 22.05 22.18 22.05 22.18 0.0M
2023-04-18 22.34 22.34 22.21 22.28 0.0M
2023-04-17 22.26 22.29 22.15 22.29 0.0M
2023-04-14 22.43 22.43 22.22 22.32 0.0M
2023-04-13 22.18 22.45 22.16 22.40 0.0M
2023-04-12 22.10 22.10 22.07 22.09 0.0M
2023-04-11 22.21 22.28 22.20 22.20 0.0M
2023-04-10 21.93 22.16 21.93 22.16 0.0M
2023-04-06 21.98 21.98 21.98 21.98 0.0M
2023-04-05 21.97 21.97 21.85 21.95 0.0M
2023-04-04 22.16 22.16 21.98 21.98 0.0M
2023-04-03 22.24 22.31 22.14 22.28 0.0M
2023-03-31 22.02 22.12 22.02 22.10 0.0M
2023-03-30 21.85 21.85 21.83 21.83 0.0M
2023-03-29 21.56 21.69 21.56 21.69 0.0M
2023-03-27 21.50 21.58 21.46 21.46 0.0M
2023-03-24 21.35 21.41 21.13 21.41 0.0M
2023-03-22 21.73 21.73 21.41 21.41 0.0M
2023-03-21 21.73 21.73 21.73 21.73 0.0M
2023-03-20 21.39 21.39 21.38 21.38 0.0M
2023-03-17 21.19 21.19 21.18 21.18 0.0M
2023-03-16 21.44 21.44 21.44 21.44 0.0M
2023-03-15 20.89 20.95 20.88 20.95 0.0M
2023-03-14 21.35 21.35 21.35 21.35 0.0M
2023-03-13 21.14 21.14 20.94 20.94 0.0M
2023-03-10 21.52 21.52 21.06 21.06 0.0M
2023-03-09 21.46 21.46 21.46 21.46 0.0M
2023-03-07 22.17 22.17 21.83 21.84 0.0M
2023-03-06 22.14 22.14 22.14 22.14 0.0M
2023-03-03 22.19 22.19 22.19 22.19 0.0M
2023-03-02 21.62 21.87 21.62 21.87 0.0M
2023-02-28 21.72 21.74 21.72 21.74 0.0M
2023-02-27 21.93 21.94 21.75 21.75 0.0M
2023-02-24 21.59 21.63 21.59 21.63 0.0M
2023-02-23 21.99 21.99 21.81 21.94 0.0M
2023-02-22 21.78 21.78 21.70 21.70 0.0M
2023-02-17 22.13 22.13 22.06 22.10 0.0M
2023-02-15 22.52 22.64 22.45 22.64 0.0M
2023-02-14 22.71 22.71 22.71 22.71 0.0M
2023-02-13 22.51 22.54 22.49 22.54 0.0M
2023-02-10 22.36 22.39 22.36 22.39 0.0M
2023-02-09 22.66 22.66 22.30 22.33 0.0M
2023-02-08 22.63 22.63 22.49 22.49 0.0M
2023-02-07 22.28 22.69 22.28 22.69 0.0M
2023-02-03 22.45 22.80 22.45 22.50 0.0M
2023-02-02 22.63 22.66 22.43 22.58 0.0M
2023-02-01 22.04 22.41 22.04 22.41 0.0M
2023-01-31 21.92 22.07 21.92 22.07 0.0M
2023-01-30 21.91 21.93 21.67 21.67 0.0M
2023-01-27 22.18 22.18 22.04 22.04 0.0M
2023-01-26 21.86 22.13 21.86 22.13 0.0M
2023-01-25 21.71 21.71 21.71 21.71 0.0M
2023-01-23 21.32 21.75 21.32 21.75 0.0M
2023-01-19 21.02 21.06 21.02 21.06 0.0M
2023-01-18 21.57 21.57 21.17 21.17 0.0M
2023-01-17 21.40 21.40 21.40 21.40 0.0M
2023-01-13 21.34 21.38 21.34 21.38 0.0M
2023-01-12 21.29 21.29 21.29 21.29 0.0M
2023-01-10 20.75 20.91 20.74 20.91 0.0M
2023-01-09 20.95 20.96 20.74 20.74 0.0M
2023-01-06 20.72 20.76 20.69 20.69 0.0M
2023-01-05 20.28 20.28 20.24 20.24 0.0M
2023-01-04 20.38 20.38 20.38 20.38 0.0M
2023-01-03 20.59 20.59 20.19 20.25 0.0M