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%
FTBI — First Trust Balanced Income ETF
NYSE ArcaFirst Trust Balanced Income ETF
$21.13
+0.02(+0.07%)
- O
- 21.15
- H
- 21.21
- L
- 21.09
- V
- 4.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.13
Period Return+5.76%
Period High$24.14
Period Low$19.81
Avg Daily Volume8.3K
Total Trading Days339
FTBI — Historical OHLCV Price & Volume Table
May 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.15 | $21.21 | $21.09 | $21.13 | +$0.02 | +0.07% | 4,339 | $21.14 | $21.09 $21.21 |
| Oct 1, 2026 | $21.04 | $21.16 | $21.00 | $21.11 | +$0.09 | +0.42% | 18,749 | $21.07 | $21.00 $21.16 |
| Sep 30, 2026 | $21.15 | $21.15 | $21.02 | $21.02 | $-0.05 | -0.23% | 3,226 | $21.11 | $21.02 $21.15 |
| Sep 29, 2026 | $21.22 | $21.22 | $21.07 | $21.07 | $-0.02 | -0.10% | 11,139 | $21.08 | $21.07 $21.22 |
| Sep 28, 2026 | $21.17 | $21.17 | $21.06 | $21.09 | $-0.13 | -0.63% | 1,120 | $21.10 | $21.06 $21.17 |
| Sep 25, 2026 | $21.21 | $21.27 | $21.21 | $21.23 | +$0.06 | +0.26% | 3,522 | $21.21 | $21.21 $21.27 |
| Sep 24, 2026 | $21.19 | $21.23 | $21.14 | $21.17 | $-0.22 | -1.03% | 16,631 | $21.19 | $21.14 $21.23 |
| Sep 23, 2026 | $21.43 | $21.48 | $21.38 | $21.39 | $-0.14 | -0.66% | 4,060 | $21.43 | $21.38 $21.48 |
| Sep 22, 2026 | $21.53 | $21.54 | $21.51 | $21.53 | +$0.00 | +0.02% | 5,734 | $21.52 | $21.51 $21.54 |
| Sep 21, 2026 | $21.53 | $21.57 | $21.48 | $21.53 | +$0.08 | +0.37% | 48,588 | $21.55 | $21.48 $21.57 |
| Sep 18, 2026 | $21.42 | $21.49 | $21.42 | $21.45 | $-0.03 | -0.13% | 4,737 | $21.47 | $21.42 $21.49 |
| Sep 17, 2026 | $21.44 | $21.52 | $21.42 | $21.48 | +$0.15 | +0.70% | 11,263 | $21.47 | $21.42 $21.52 |
| Sep 16, 2026 | $21.50 | $21.50 | $21.33 | $21.33 | $-0.07 | -0.32% | 27,657 | $21.45 | $21.33 $21.50 |
| Sep 15, 2026 | $21.41 | $21.47 | $21.36 | $21.40 | $-0.08 | -0.38% | 23,495 | $21.43 | $21.36 $21.47 |
| Sep 14, 2026 | $21.53 | $21.54 | $21.48 | $21.48 | $-0.08 | -0.38% | 2,578 | $21.52 | $21.48 $21.54 |
| Sep 11, 2026 | $21.55 | $21.57 | $21.55 | $21.56 | +$0.09 | +0.42% | 7,366 | $21.56 | $21.55 $21.57 |
| Sep 10, 2026 | $21.52 | $21.52 | $21.43 | $21.47 | $-0.16 | -0.74% | 4,108 | $21.45 | $21.43 $21.52 |
| Sep 9, 2026 | $21.75 | $21.75 | $21.55 | $21.63 | $-0.08 | -0.37% | 4,986 | $21.66 | $21.55 $21.75 |
| Sep 8, 2026 | $21.72 | $21.73 | $21.68 | $21.71 | $-0.05 | -0.25% | 3,768 | $21.70 | $21.68 $21.73 |
| Sep 4, 2026 | $21.80 | $21.80 | $21.75 | $21.76 | $-0.00 | -0.02% | 4,108 | $21.76 | $21.75 $21.80 |
| Sep 3, 2026 | $21.80 | $21.80 | $21.77 | $21.77 | +$0.13 | +0.59% | 409 | $21.76 | $21.77 $21.80 |
| Sep 2, 2026 | $21.64 | $21.67 | $21.64 | $21.64 | +$0.08 | +0.38% | 3,835 | $21.66 | $21.64 $21.67 |
| Sep 1, 2026 | $21.61 | $21.66 | $21.56 | $21.56 | $-0.12 | -0.57% | 5,052 | $21.59 | $21.56 $21.66 |
| Aug 31, 2026 | $21.62 | $21.71 | $21.62 | $21.68 | $-0.05 | -0.22% | 4,700 | $21.66 | $21.62 $21.71 |
| Aug 28, 2026 | $21.79 | $21.79 | $21.73 | $21.73 | $-0.09 | -0.42% | 1,151 | $21.79 | $21.73 $21.79 |
| Aug 27, 2026 | $21.84 | $21.84 | $21.76 | $21.82 | +$0.01 | +0.05% | 10,579 | $21.80 | $21.76 $21.84 |
| Aug 26, 2026 | $21.78 | $21.81 | $21.75 | $21.81 | +$0.01 | +0.04% | 1,919 | $21.79 | $21.75 $21.81 |
| Aug 25, 2026 | $21.82 | $21.83 | $21.71 | $21.80 | +$0.04 | +0.17% | 35,293 | $21.78 | $21.71 $21.83 |
| Aug 24, 2026 | $21.75 | $21.78 | $21.75 | $21.76 | $-0.03 | -0.12% | 1,406 | $21.76 | $21.75 $21.78 |
| Aug 21, 2026 | $21.69 | $21.79 | $21.69 | $21.79 | $-0.07 | -0.32% | 2,807 | $21.77 | $21.69 $21.79 |