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%
FCEF — First Trust Exchange-Traded Fund VIII First Trust Income Opportunities ETF
NasdaqFirst Trust Exchange-Traded Fund VIII First Trust Income Opportunities ETF
$22.82
+0.10(+0.43%)
- O
- 22.73
- H
- 22.87
- L
- 22.73
- V
- 55.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.82
Period Return+11.99%
Period High$24.35
Period Low$20.34
Avg Daily Volume15.1K
Total Trading Days365
FCEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.73 | $22.87 | $22.73 | $22.82 | +$0.10 | +0.43% | 55,891 | $22.78 | $22.73 $22.87 |
| Oct 1, 2026 | $22.68 | $22.73 | $22.60 | $22.73 | $-0.05 | -0.21% | 11,434 | $22.65 | $22.60 $22.73 |
| Sep 30, 2026 | $22.88 | $22.90 | $22.77 | $22.77 | +$0.02 | +0.10% | 13,930 | $22.82 | $22.77 $22.90 |
| Sep 29, 2026 | $22.81 | $22.81 | $22.64 | $22.75 | +$0.05 | +0.20% | 5,741 | $22.69 | $22.64 $22.81 |
| Sep 28, 2026 | $22.85 | $22.85 | $22.64 | $22.70 | $-0.17 | -0.75% | 9,158 | $22.76 | $22.64 $22.85 |
| Sep 25, 2026 | $22.84 | $22.90 | $22.81 | $22.88 | +$0.02 | +0.09% | 9,118 | $22.84 | $22.81 $22.90 |
| Sep 24, 2026 | $22.86 | $22.87 | $22.80 | $22.86 | $-0.17 | -0.76% | 2,365 | $22.83 | $22.80 $22.87 |
| Sep 23, 2026 | $23.15 | $23.20 | $22.98 | $23.03 | $-0.25 | -1.08% | 6,285 | $23.10 | $22.98 $23.20 |
| Sep 22, 2026 | $23.35 | $23.35 | $23.22 | $23.28 | +$0.01 | +0.04% | 7,138 | $23.29 | $23.22 $23.35 |
| Sep 21, 2026 | $23.16 | $23.28 | $23.16 | $23.27 | +$0.10 | +0.42% | 8,578 | $23.25 | $23.16 $23.28 |
| Sep 18, 2026 | $23.21 | $23.21 | $23.14 | $23.17 | $-0.06 | -0.25% | 3,526 | $23.19 | $23.14 $23.21 |
| Sep 17, 2026 | $23.11 | $23.28 | $23.11 | $23.23 | +$0.15 | +0.65% | 2,640 | $23.19 | $23.11 $23.28 |
| Sep 16, 2026 | $23.13 | $23.26 | $23.04 | $23.08 | $-0.07 | -0.32% | 13,177 | $23.13 | $23.04 $23.26 |
| Sep 15, 2026 | $23.24 | $23.27 | $23.14 | $23.15 | $-0.14 | -0.60% | 12,733 | $23.16 | $23.14 $23.27 |
| Sep 14, 2026 | $23.36 | $23.36 | $23.28 | $23.30 | $-0.20 | -0.83% | 20,393 | $23.31 | $23.28 $23.36 |
| Sep 11, 2026 | $23.60 | $23.60 | $23.46 | $23.49 | $-0.11 | -0.48% | 35,319 | $23.50 | $23.46 $23.60 |
| Sep 10, 2026 | $23.70 | $23.73 | $23.56 | $23.60 | $-0.24 | -0.99% | 19,608 | $23.62 | $23.56 $23.73 |
| Sep 9, 2026 | $23.88 | $23.90 | $23.84 | $23.84 | $-0.12 | -0.51% | 3,467 | $23.87 | $23.84 $23.90 |
| Sep 8, 2026 | $23.89 | $24.02 | $23.89 | $23.96 | $-0.02 | -0.07% | 18,274 | $23.98 | $23.89 $24.02 |
| Sep 4, 2026 | $23.90 | $24.01 | $23.90 | $23.98 | $-0.02 | -0.09% | 12,376 | $23.98 | $23.90 $24.01 |
| Sep 3, 2026 | $24.09 | $24.09 | $23.94 | $24.00 | +$0.04 | +0.17% | 27,770 | $24.03 | $23.94 $24.09 |
| Sep 2, 2026 | $23.98 | $24.00 | $23.93 | $23.96 | +$0.01 | +0.02% | 4,571 | $23.98 | $23.93 $24.00 |
| Sep 1, 2026 | $24.01 | $24.05 | $23.92 | $23.96 | $-0.13 | -0.52% | 21,553 | $23.98 | $23.92 $24.05 |
| Aug 31, 2026 | $24.23 | $24.23 | $24.02 | $24.08 | $-0.07 | -0.29% | 11,756 | $24.09 | $24.02 $24.23 |
| Aug 28, 2026 | $24.26 | $24.26 | $24.07 | $24.15 | $-0.01 | -0.06% | 21,491 | $24.16 | $24.07 $24.26 |
| Aug 27, 2026 | $24.16 | $24.20 | $24.11 | $24.17 | $-0.03 | -0.12% | 12,517 | $24.18 | $24.11 $24.20 |
| Aug 26, 2026 | $24.18 | $24.23 | $24.11 | $24.20 | $-0.02 | -0.06% | 8,625 | $24.16 | $24.11 $24.23 |
| Aug 25, 2026 | $24.18 | $24.22 | $24.09 | $24.21 | +$0.15 | +0.60% | 10,288 | $24.16 | $24.09 $24.22 |
| Aug 24, 2026 | $24.20 | $24.20 | $23.98 | $24.07 | $-0.06 | -0.23% | 8,386 | $24.04 | $23.98 $24.20 |
| Aug 21, 2026 | $24.16 | $24.19 | $24.05 | $24.12 | +$0.04 | +0.17% | 15,256 | $24.13 | $24.05 $24.19 |