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
2024-12-31 31.53 31.55 31.31 31.40 0.2M
2024-12-30 31.42 31.57 31.15 31.42 1.3M
2024-12-27 31.79 31.87 31.48 31.71 0.1M
2024-12-26 31.86 32.01 31.80 31.99 0.1M
2024-12-24 31.74 31.96 31.66 31.96 0.2M
2024-12-23 31.53 31.69 31.35 31.69 0.2M
2024-12-20 31.14 31.88 31.12 31.61 0.2M
2024-12-19 31.53 31.65 31.26 31.27 0.5M
2024-12-18 32.41 32.41 31.27 31.28 0.3M
2024-12-17 32.43 32.47 32.30 32.36 0.1M
2024-12-16 32.63 32.69 32.53 32.61 0.2M
2024-12-13 32.68 32.68 32.47 32.56 0.2M
2024-12-12 32.92 32.92 32.70 32.72 0.3M
2024-12-11 32.83 32.96 32.79 32.93 0.1M
2024-12-10 32.92 32.92 32.59 32.67 0.2M
2024-12-09 33.25 33.27 32.87 32.92 0.1M
2024-12-06 33.25 33.25 33.06 33.10 0.1M
2024-12-05 33.35 33.35 33.14 33.16 0.1M
2024-12-04 33.34 33.34 33.19 33.31 0.2M
2024-12-03 33.23 33.25 33.11 33.21 0.1M
2024-12-02 33.29 33.29 33.11 33.22 0.1M
2024-11-29 33.28 33.32 33.21 33.25 0.1M
2024-11-27 33.30 33.30 33.07 33.17 0.2M
2024-11-26 33.25 33.29 33.08 33.27 0.1M
2024-11-25 33.34 33.38 33.10 33.19 0.2M
2024-11-22 32.90 33.11 32.90 33.08 0.2M
2024-11-21 32.60 32.89 32.41 32.82 0.2M
2024-11-20 32.28 32.39 32.10 32.38 0.2M
2024-11-19 32.05 32.32 32.00 32.28 0.2M
2024-11-18 32.27 32.39 32.17 32.32 0.2M
2024-11-15 32.52 32.52 32.13 32.22 0.3M
2024-11-14 32.85 32.85 32.63 32.67 0.2M
2024-11-13 32.85 32.96 32.71 32.83 0.2M
2024-11-12 32.80 32.89 32.69 32.85 0.2M
2024-11-11 32.83 32.85 32.71 32.84 0.2M
2024-11-08 32.56 32.83 32.56 32.75 0.1M
2024-11-07 32.55 32.56 32.42 32.50 0.2M
2024-11-06 32.20 32.48 32.02 32.47 0.2M
2024-11-05 31.03 31.38 31.03 31.38 0.1M
2024-11-04 30.93 31.14 30.93 31.05 0.2M
2024-11-01 30.92 31.12 30.88 30.91 0.2M
2024-10-31 31.17 31.17 30.79 30.81 0.1M
2024-10-30 31.36 31.47 31.26 31.38 0.2M
2024-10-29 31.23 31.47 31.17 31.44 0.2M
2024-10-28 31.43 31.50 31.35 31.40 0.2M
2024-10-25 31.66 31.67 31.30 31.36 0.3M
2024-10-24 31.52 31.52 31.34 31.45 0.1M
2024-10-23 31.51 31.61 31.23 31.42 0.3M
2024-10-22 31.68 31.70 31.55 31.65 0.3M
2024-10-21 32.00 32.05 31.76 31.88 0.1M
2024-10-18 32.05 32.10 31.94 32.04 0.2M
2024-10-17 32.05 32.06 31.89 31.97 0.2M
2024-10-16 31.70 31.80 31.62 31.78 0.2M
2024-10-15 32.05 32.10 31.59 31.66 0.2M
2024-10-14 32.01 32.17 31.94 32.16 0.2M
2024-10-11 31.73 32.01 31.73 31.93 0.3M
2024-10-10 31.66 31.82 31.55 31.75 0.3M
2024-10-09 31.32 31.73 31.31 31.71 0.4M
2024-10-08 31.24 31.39 31.14 31.36 0.2M
2024-10-07 31.45 31.56 31.08 31.18 0.2M
2024-10-04 31.53 31.63 31.31 31.59 0.4M
2024-10-03 31.03 31.22 31.00 31.17 0.2M
2024-10-02 31.06 31.19 30.94 31.15 0.4M
2024-10-01 31.19 31.24 30.89 31.10 0.4M
2024-09-30 31.12 31.22 30.88 31.22 0.3M
2024-09-27 31.28 31.30 31.11 31.18 2.0M
2024-09-26 31.32 31.32 31.04 31.21 0.1M
2024-09-25 31.24 31.28 31.02 31.07 0.2M
2024-09-24 31.33 31.36 31.18 31.36 0.1M
2024-09-23 31.20 31.32 31.20 31.29 0.1M
2024-09-20 31.23 31.23 30.99 31.15 0.1M
2024-09-19 31.34 31.54 31.15 31.34 0.1M
2024-09-18 30.99 32.00 30.70 30.73 0.1M
2024-09-17 30.88 31.06 30.82 30.92 0.1M
2024-09-16 30.68 30.79 30.56 30.79 0.2M
2024-09-13 30.44 30.70 30.44 30.65 0.1M
2024-09-12 30.20 30.38 30.05 30.37 0.1M
2024-09-11 29.90 30.21 29.32 30.16 0.3M
2024-09-10 29.99 29.99 29.60 29.89 0.1M
2024-09-09 29.79 30.04 29.75 29.91 0.1M
2024-09-06 30.04 30.12 29.50 29.56 0.1M
2024-09-05 30.22 30.22 29.86 30.03 0.2M
2024-09-04 30.24 30.47 30.21 30.26 0.1M
2024-09-03 31.07 31.07 30.33 30.43 0.1M
2024-08-30 31.17 31.30 30.87 31.26 0.1M
2024-08-29 31.03 31.27 30.94 31.01 0.1M
2024-08-28 30.92 30.99 30.67 30.86 0.1M
2024-08-27 30.98 31.12 30.94 31.12 0.1M
2024-08-26 31.25 31.31 31.02 31.07 0.1M
2024-08-23 31.05 31.17 30.91 31.14 0.3M
2024-08-22 31.07 31.07 30.66 30.72 0.1M
2024-08-21 30.88 31.03 30.83 30.98 0.1M
2024-08-20 30.95 30.95 30.73 30.79 0.1M
2024-08-19 30.69 30.93 30.63 30.93 0.1M
2024-08-16 30.51 30.67 30.48 30.61 0.1M
2024-08-15 30.33 30.68 30.33 30.67 0.3M
2024-08-14 29.97 30.08 29.80 30.01 0.1M
2024-08-13 29.66 29.92 29.60 29.89 0.2M
2024-08-12 29.64 29.73 29.43 29.59 0.4M
2024-08-09 29.41 29.68 29.34 29.58 0.1M
2024-08-08 28.99 29.53 28.99 29.53 0.4M
2024-08-07 29.49 29.55 28.73 28.77 0.1M
2024-08-06 28.89 29.42 28.79 29.00 0.1M
2024-08-05 28.53 29.09 28.31 28.78 0.2M
2024-08-02 29.67 29.67 29.15 29.41 0.2M
2024-08-01 30.82 30.92 29.93 30.12 0.4M
2024-07-31 30.82 30.88 30.49 30.71 0.1M
2024-07-30 30.37 30.43 29.99 30.14 0.2M
2024-07-29 30.40 30.42 30.18 30.22 0.1M
2024-07-26 30.18 30.40 30.05 30.22 0.1M
2024-07-25 30.13 30.59 30.01 30.09 0.2M
2024-07-24 30.45 30.55 29.99 30.03 0.2M
2024-07-23 30.77 30.88 30.66 30.69 0.2M
2024-07-22 30.83 30.87 30.59 30.87 0.2M
2024-07-19 30.95 30.95 30.50 30.54 0.1M
2024-07-18 31.16 31.35 30.75 30.91 0.5M
2024-07-17 31.47 31.47 30.96 30.97 0.3M
2024-07-16 31.55 31.80 31.49 31.79 0.2M
2024-07-15 31.41 31.66 31.35 31.40 0.7M
2024-07-12 31.07 31.47 31.01 31.29 0.2M
2024-07-11 31.19 31.26 30.88 30.95 0.3M
2024-07-10 30.85 31.09 30.70 31.05 0.2M
2024-07-09 30.90 30.94 30.78 30.80 0.4M
2024-07-08 30.77 30.89 30.75 30.84 0.2M
2024-07-05 30.84 30.87 30.65 30.85 0.1M
2024-07-03 30.61 30.78 30.60 30.77 0.1M
2024-07-02 30.40 30.60 30.33 30.59 0.3M
2024-07-01 30.63 30.63 30.21 30.42 0.2M
2024-06-28 30.59 30.79 30.35 30.51 0.2M
2024-06-27 30.57 30.67 30.54 30.65 0.9M
2024-06-26 30.55 30.61 30.45 30.59 0.1M
2024-06-25 30.55 30.65 30.45 30.65 0.2M
2024-06-24 30.63 30.73 30.50 30.50 0.1M
2024-06-21 30.65 30.70 30.43 30.64 0.2M
2024-06-20 31.01 31.01 30.59 30.66 0.1M
2024-06-18 30.89 30.99 30.85 30.99 0.1M
2024-06-17 30.39 30.95 30.39 30.89 0.1M
2024-06-14 30.34 30.46 30.25 30.45 0.2M
2024-06-13 30.52 30.53 30.29 30.49 0.2M
2024-06-12 30.51 30.56 30.31 30.41 0.1M
2024-06-11 30.10 30.12 29.87 30.10 0.3M
2024-06-10 29.85 30.18 29.77 30.16 0.2M
2024-06-07 29.90 30.10 29.87 29.89 0.1M
2024-06-06 30.17 30.17 29.95 30.03 0.2M
2024-06-05 29.89 30.15 29.74 30.14 0.2M
2024-06-04 29.73 29.73 29.49 29.66 0.2M
2024-06-03 30.14 30.70 29.49 29.79 0.1M
2024-05-31 29.94 30.02 29.43 30.01 0.2M
2024-05-30 29.84 29.95 29.75 29.82 0.1M
2024-05-29 30.03 30.04 29.89 29.96 0.2M
2024-05-28 30.40 30.41 30.13 30.32 0.4M
2024-05-24 30.26 30.40 30.14 30.33 0.2M
2024-05-23 30.56 30.56 30.06 30.12 0.1M
2024-05-22 30.45 30.51 30.21 30.37 0.1M
2024-05-21 30.36 30.46 30.29 30.41 0.1M
2024-05-20 30.29 30.48 30.28 30.44 0.1M
2024-05-17 30.20 30.29 30.12 30.26 0.1M
2024-05-16 30.36 30.39 30.18 30.18 0.1M
2024-05-15 30.17 30.41 30.09 30.41 0.2M
2024-05-14 29.81 29.94 29.72 29.92 0.1M
2024-05-13 29.97 29.97 29.66 29.73 0.2M
2024-05-10 30.01 30.01 29.76 29.80 0.3M
2024-05-09 29.67 29.77 29.57 29.73 0.1M
2024-05-08 29.59 29.73 29.55 29.65 0.3M
2024-05-07 29.71 29.81 29.61 29.68 0.2M
2024-05-06 29.44 29.70 29.41 29.70 0.9M
2024-05-03 29.28 29.36 29.10 29.26 0.3M
2024-05-02 28.84 29.03 28.55 28.94 0.1M
2024-05-01 28.81 29.18 28.60 28.67 0.3M
2024-04-30 29.53 29.53 28.91 28.91 0.1M
2024-04-29 29.60 29.65 29.34 29.53 0.5M
2024-04-26 29.29 29.51 29.29 29.41 0.1M
2024-04-25 28.80 29.23 28.66 29.20 0.1M
2024-04-24 29.23 29.45 29.03 29.23 0.3M
2024-04-23 28.81 29.20 28.81 29.16 0.4M
2024-04-22 28.79 29.03 28.56 28.84 0.1M
2024-04-19 28.90 29.03 28.48 28.64 0.7M
2024-04-18 29.32 29.32 28.92 28.99 0.3M
2024-04-17 29.48 29.50 29.08 29.12 0.2M
2024-04-16 29.47 29.58 29.29 29.44 0.2M
2024-04-15 30.24 30.24 29.39 29.50 0.6M
2024-04-12 30.29 30.29 29.77 29.94 0.2M
2024-04-11 30.39 30.55 30.11 30.48 0.1M
2024-04-10 30.26 30.38 30.09 30.29 0.1M
2024-04-09 30.82 30.83 30.30 30.61 0.1M
2024-04-08 30.74 30.74 30.54 30.61 0.0M
2024-04-05 30.34 30.66 30.32 30.59 0.2M
2024-04-04 30.94 30.95 30.20 30.23 0.4M
2024-04-03 30.38 30.63 30.38 30.62 0.1M
2024-04-02 30.45 30.45 30.16 30.39 0.1M
2024-04-01 31.29 31.29 30.63 30.71 0.4M
2024-03-28 30.68 30.76 30.62 30.71 0.2M
2024-03-27 30.71 30.71 30.37 30.70 0.5M
2024-03-26 30.85 30.85 30.41 30.48 0.1M
2024-03-25 30.48 30.63 30.48 30.56 0.1M
2024-03-22 30.82 30.82 30.52 30.58 0.1M
2024-03-21 30.76 30.90 30.67 30.76 0.3M
2024-03-20 30.18 30.50 30.09 30.49 0.0M
2024-03-19 29.97 30.14 29.78 30.14 0.0M
2024-03-18 29.98 30.07 29.86 29.99 0.1M
2024-03-15 29.65 29.73 29.58 29.70 0.1M
2024-03-14 30.13 30.13 29.66 29.82 0.0M
2024-03-13 30.19 30.19 29.99 30.04 0.0M
2024-03-12 29.97 30.14 29.73 30.10 0.1M
2024-03-11 29.78 29.81 29.50 29.81 0.0M
2024-03-08 30.20 30.29 29.76 29.84 0.0M
2024-03-07 29.89 30.17 29.89 30.11 0.1M
2024-03-06 29.64 29.78 29.56 29.68 0.1M
2024-03-05 29.66 29.69 29.25 29.44 0.1M
2024-03-04 29.94 30.03 29.77 29.81 0.0M
2024-03-01 29.68 29.98 29.61 29.98 0.1M
2024-02-29 29.56 29.57 29.35 29.53 0.0M
2024-02-28 29.38 29.44 29.29 29.35 0.0M
2024-02-27 29.59 29.59 29.34 29.47 0.1M
2024-02-26 29.42 29.50 29.40 29.44 0.1M
2024-02-23 29.34 29.34 29.17 29.24 0.1M
2024-02-22 29.20 29.35 29.10 29.30 0.1M
2024-02-21 28.59 28.68 28.40 28.68 0.0M
2024-02-20 28.95 28.95 28.67 28.83 0.0M
2024-02-16 29.36 29.47 29.13 29.16 0.0M
2024-02-15 29.32 29.45 29.28 29.39 0.1M
2024-02-14 28.99 29.16 28.88 29.16 0.1M
2024-02-13 28.69 28.87 28.51 28.66 0.0M
2024-02-12 29.24 29.41 29.21 29.21 0.0M
2024-02-09 29.05 29.21 29.00 29.17 0.0M
2024-02-08 28.81 28.95 28.79 28.90 0.0M
2024-02-07 28.65 28.81 28.52 28.71 0.0M
2024-02-06 28.35 28.35 28.11 28.26 0.1M
2024-02-05 28.12 28.33 28.12 28.29 0.2M
2024-02-02 28.00 28.36 28.00 28.26 0.0M
2024-02-01 27.95 28.05 27.71 28.04 0.1M
2024-01-31 28.05 28.06 27.77 27.77 0.0M
2024-01-30 28.21 28.26 28.06 28.26 0.1M
2024-01-29 27.92 28.16 27.83 28.13 0.1M
2024-01-26 27.91 27.96 27.79 27.81 0.0M
2024-01-25 28.08 28.09 27.78 28.00 0.7M
2024-01-24 27.91 28.00 27.82 27.85 0.0M
2024-01-23 27.60 27.66 27.52 27.66 0.0M
2024-01-22 27.61 27.67 27.56 27.66 0.0M
2024-01-19 27.08 27.41 27.08 27.41 0.0M
2024-01-18 26.88 27.25 26.82 27.08 0.1M
2024-01-17 26.75 26.85 26.71 26.85 0.3M
2024-01-16 26.93 27.02 26.86 27.02 0.0M
2024-01-12 27.28 27.28 26.90 27.04 0.0M
2024-01-11 27.03 27.11 26.79 27.11 0.0M
2024-01-10 26.92 26.98 26.82 26.98 0.0M
2024-01-09 26.70 26.84 26.70 26.84 0.1M
2024-01-08 26.70 26.89 26.63 26.89 0.0M
2024-01-05 26.52 26.60 26.41 26.46 0.0M
2024-01-04 26.68 26.73 26.50 26.50 0.0M
2024-01-03 26.69 26.75 26.56 26.59 0.0M
2024-01-02 26.99 27.03 26.81 26.91 0.0M