MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBDC — FT Confluence BDC & Specialty Finance Income ETF
NYSE ArcaFT Confluence BDC & Specialty Finance Income ETF
$16.81
-0.18(-1.06%)
- O
- 16.94
- H
- 16.94
- L
- 16.76
- V
- 22.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.81
Period Return-19.76%
Period High$22.35
Period Low$16.27
Avg Daily Volume12.5K
Total Trading Days318
FBDC — Historical OHLCV Price & Volume Table
Jun 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.94 | $16.94 | $16.76 | $16.81 | $-0.18 | -1.06% | 22,707 | $16.85 | $16.76 $16.94 |
| Oct 1, 2026 | $16.88 | $17.00 | $16.78 | $16.99 | +$0.08 | +0.47% | 8,487 | $16.84 | $16.78 $17.00 |
| Sep 30, 2026 | $17.18 | $17.18 | $16.88 | $16.91 | $-0.17 | -1.00% | 20,722 | $17.01 | $16.88 $17.18 |
| Sep 29, 2026 | $17.01 | $17.13 | $16.99 | $17.08 | +$0.16 | +0.95% | 12,807 | $17.04 | $16.99 $17.13 |
| Sep 28, 2026 | $16.90 | $16.94 | $16.79 | $16.92 | $-0.04 | -0.23% | 13,355 | $16.84 | $16.79 $16.94 |
| Sep 25, 2026 | $16.95 | $16.96 | $16.85 | $16.96 | +$0.04 | +0.23% | 4,744 | $16.88 | $16.85 $16.96 |
| Sep 24, 2026 | $16.94 | $17.02 | $16.85 | $16.92 | $-0.24 | -1.40% | 7,570 | $16.91 | $16.85 $17.02 |
| Sep 23, 2026 | $17.26 | $17.26 | $17.12 | $17.16 | $-0.19 | -1.08% | 62,253 | $17.18 | $17.12 $17.26 |
| Sep 22, 2026 | $17.39 | $17.39 | $17.32 | $17.35 | $-0.04 | -0.26% | 3,438 | $17.35 | $17.32 $17.39 |
| Sep 21, 2026 | $17.31 | $17.42 | $17.31 | $17.39 | +$0.08 | +0.49% | 5,989 | $17.37 | $17.31 $17.42 |
| Sep 18, 2026 | $17.60 | $17.60 | $17.27 | $17.31 | $-0.30 | -1.71% | 3,839 | $17.31 | $17.27 $17.60 |
| Sep 17, 2026 | $17.50 | $17.78 | $17.50 | $17.61 | +$0.25 | +1.44% | 5,772 | $17.72 | $17.50 $17.78 |
| Sep 16, 2026 | $17.37 | $17.42 | $17.19 | $17.36 | +$0.03 | +0.15% | 5,563 | $17.34 | $17.19 $17.42 |
| Sep 15, 2026 | $17.25 | $17.37 | $17.25 | $17.33 | +$0.01 | +0.07% | 10,452 | $17.33 | $17.25 $17.37 |
| Sep 14, 2026 | $17.25 | $17.34 | $17.25 | $17.32 | +$0.07 | +0.40% | 4,944 | $17.31 | $17.25 $17.34 |
| Sep 11, 2026 | $17.22 | $17.29 | $17.18 | $17.25 | +$0.06 | +0.36% | 10,299 | $17.24 | $17.18 $17.29 |
| Sep 10, 2026 | $17.26 | $17.26 | $17.16 | $17.19 | $-0.13 | -0.77% | 6,793 | $17.20 | $17.16 $17.26 |
| Sep 9, 2026 | $17.35 | $17.37 | $17.23 | $17.32 | $-0.11 | -0.64% | 9,988 | $17.29 | $17.23 $17.37 |
| Sep 8, 2026 | $17.62 | $17.62 | $17.43 | $17.44 | $-0.23 | -1.27% | 7,154 | $17.50 | $17.43 $17.62 |
| Sep 4, 2026 | $17.71 | $17.74 | $17.65 | $17.66 | +$0.03 | +0.17% | 8,770 | $17.70 | $17.65 $17.74 |
| Sep 3, 2026 | $17.50 | $17.63 | $17.50 | $17.63 | $-0.01 | -0.03% | 6,622 | $17.58 | $17.50 $17.63 |
| Sep 2, 2026 | $17.71 | $17.71 | $17.63 | $17.64 | $-0.02 | -0.11% | 4,281 | $17.67 | $17.63 $17.71 |
| Sep 1, 2026 | $17.88 | $17.88 | $17.66 | $17.66 | $-0.23 | -1.28% | 3,298 | $17.75 | $17.66 $17.88 |
| Aug 31, 2026 | $17.70 | $17.99 | $17.70 | $17.88 | +$0.19 | +1.10% | 59,640 | $17.97 | $17.70 $17.99 |
| Aug 28, 2026 | $17.74 | $17.80 | $17.69 | $17.69 | $-0.01 | -0.03% | 4,431 | $17.74 | $17.69 $17.80 |
| Aug 27, 2026 | $17.71 | $17.82 | $17.68 | $17.70 | $-0.03 | -0.18% | 5,337 | $17.72 | $17.68 $17.82 |
| Aug 26, 2026 | $17.81 | $17.81 | $17.73 | $17.73 | $-0.05 | -0.30% | 4,779 | $17.74 | $17.73 $17.81 |
| Aug 25, 2026 | $17.76 | $17.80 | $17.72 | $17.78 | $-0.04 | -0.23% | 5,213 | $17.75 | $17.72 $17.80 |
| Aug 24, 2026 | $17.65 | $17.82 | $17.65 | $17.82 | +$0.15 | +0.86% | 16,993 | $17.76 | $17.65 $17.82 |
| Aug 21, 2026 | $17.69 | $17.76 | $17.62 | $17.67 | $-0.15 | -0.86% | 9,460 | $17.69 | $17.62 $17.76 |