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%
FCTR — First Trust Lunt U.S. Factor Rotation ETF
Cboe BZXFirst Trust Lunt U.S. Factor Rotation ETF
$37.65
-0.04(-0.11%)
- O
- 37.54
- H
- 37.65
- L
- 37.54
- V
- 404.09
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.65
Period Return+26.02%
Period High$41.36
Period Low$29.47
Avg Daily Volume3.4K
Total Trading Days365
FCTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.54 | $37.65 | $37.54 | $37.65 | $-0.04 | -0.11% | 404 | $37.61 | $37.54 $37.65 |
| Oct 1, 2026 | $37.41 | $37.69 | $37.41 | $37.69 | +$0.13 | +0.34% | 909 | $37.50 | $37.41 $37.69 |
| Sep 30, 2026 | $37.75 | $37.75 | $37.57 | $37.57 | $-0.18 | -0.48% | 659 | $37.72 | $37.57 $37.75 |
| Sep 29, 2026 | $37.86 | $37.86 | $37.62 | $37.75 | $-0.19 | -0.49% | 1,583 | $37.71 | $37.62 $37.86 |
| Sep 28, 2026 | $37.94 | $37.94 | $37.94 | $37.94 | $-0.30 | -0.80% | 131 | $37.98 | $37.94 $37.94 |
| Sep 25, 2026 | $38.14 | $38.33 | $38.13 | $38.24 | +$0.06 | +0.16% | 5,099 | $38.19 | $38.13 $38.33 |
| Sep 24, 2026 | $38.34 | $38.45 | $38.18 | $38.18 | $-0.21 | -0.56% | 1,129 | $38.34 | $38.18 $38.45 |
| Sep 23, 2026 | $38.63 | $38.64 | $38.39 | $38.39 | $-0.29 | -0.74% | 838 | $38.61 | $38.39 $38.64 |
| Sep 22, 2026 | $38.98 | $38.99 | $38.68 | $38.68 | $-0.27 | -0.69% | 7,083 | $38.77 | $38.68 $38.99 |
| Sep 21, 2026 | $39.05 | $39.05 | $38.95 | $38.95 | $-0.05 | -0.13% | 713 | $39.03 | $38.95 $39.05 |
| Sep 18, 2026 | $39.01 | $39.01 | $39.00 | $39.00 | $-0.25 | -0.65% | 469 | $39.02 | $39.00 $39.01 |
| Sep 17, 2026 | $39.42 | $39.42 | $39.17 | $39.26 | +$0.09 | +0.22% | 4,114 | $39.25 | $39.17 $39.42 |
| Sep 16, 2026 | $39.59 | $39.59 | $39.06 | $39.17 | $-0.45 | -1.13% | 1,404 | $39.26 | $39.06 $39.59 |
| Sep 15, 2026 | $39.67 | $39.69 | $39.62 | $39.62 | $-0.36 | -0.90% | 482 | $39.69 | $39.62 $39.69 |
| Sep 14, 2026 | $40.04 | $40.04 | $39.98 | $39.98 | +$0.39 | +0.99% | 435 | $39.99 | $39.98 $40.04 |
| Sep 11, 2026 | $39.53 | $39.59 | $39.48 | $39.59 | +$0.34 | +0.86% | 598 | $39.51 | $39.48 $39.59 |
| Sep 10, 2026 | $39.34 | $39.34 | $39.25 | $39.25 | $-0.16 | -0.40% | 477 | $39.30 | $39.25 $39.34 |
| Sep 9, 2026 | $39.41 | $39.42 | $39.39 | $39.41 | $-0.36 | -0.90% | 2,217 | $39.41 | $39.39 $39.42 |
| Sep 8, 2026 | $39.85 | $39.85 | $39.77 | $39.77 | $-0.57 | -1.41% | 486 | $39.85 | $39.77 $39.85 |
| Sep 4, 2026 | $40.45 | $40.50 | $40.34 | $40.34 | $-0.46 | -1.12% | 1,612 | $40.47 | $40.34 $40.50 |
| Sep 3, 2026 | $40.72 | $40.84 | $40.72 | $40.79 | +$0.38 | +0.93% | 2,406 | $40.81 | $40.72 $40.84 |
| Sep 2, 2026 | $40.53 | $40.53 | $40.42 | $40.42 | +$0.14 | +0.35% | 2,523 | $40.50 | $40.42 $40.53 |
| Sep 1, 2026 | $40.26 | $40.32 | $40.26 | $40.27 | $-0.27 | -0.66% | 1,602 | $40.31 | $40.26 $40.32 |
| Aug 31, 2026 | $40.65 | $40.65 | $40.54 | $40.54 | $-0.33 | -0.82% | 981 | $40.58 | $40.54 $40.65 |
| Aug 28, 2026 | $40.84 | $40.88 | $40.84 | $40.88 | +$0.14 | +0.34% | 221 | $40.84 | $40.84 $40.88 |
| Aug 27, 2026 | $40.76 | $40.76 | $40.71 | $40.74 | $-0.12 | -0.29% | 1,439 | $40.75 | $40.71 $40.76 |
| Aug 26, 2026 | $40.82 | $40.86 | $40.82 | $40.85 | $-0.01 | -0.02% | 4,164 | $40.84 | $40.82 $40.86 |
| Aug 25, 2026 | $40.81 | $40.89 | $40.80 | $40.86 | $-0.06 | -0.16% | 1,107 | $40.83 | $40.80 $40.89 |
| Aug 24, 2026 | $40.95 | $40.95 | $40.88 | $40.93 | +$0.28 | +0.69% | 1,183 | $40.92 | $40.88 $40.95 |
| Aug 21, 2026 | $40.56 | $40.76 | $40.56 | $40.65 | +$0.24 | +0.58% | 2,591 | $40.68 | $40.56 $40.76 |