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%
FTCB — First Trust Core Investment Grade ETF
NYSE ArcaFirst Trust Core Investment Grade ETF
$19.75
-0.06(-0.30%)
- O
- 19.83
- H
- 19.86
- L
- 19.74
- V
- 887.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.75
Period Return-3.99%
Period High$21.87
Period Low$18.76
Avg Daily Volume620.0K
Total Trading Days365
FTCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.83 | $19.86 | $19.74 | $19.75 | $-0.06 | -0.30% | 887,083 | $19.77 | $19.74 $19.86 |
| Oct 1, 2026 | $19.69 | $19.82 | $19.67 | $19.81 | +$0.07 | +0.35% | 1,197,225 | $19.74 | $19.67 $19.82 |
| Sep 30, 2026 | $19.80 | $19.80 | $19.71 | $19.74 | $-0.03 | -0.15% | 443,152 | $19.75 | $19.71 $19.80 |
| Sep 29, 2026 | $19.79 | $19.79 | $19.71 | $19.77 | +$0.00 | +0.00% | 1,568,720 | $19.75 | $19.71 $19.79 |
| Sep 28, 2026 | $19.82 | $19.84 | $19.76 | $19.77 | $-0.16 | -0.80% | 547,633 | $19.79 | $19.76 $19.84 |
| Sep 25, 2026 | $19.89 | $19.93 | $19.83 | $19.93 | +$0.06 | +0.30% | 594,378 | $19.88 | $19.83 $19.93 |
| Sep 24, 2026 | $19.99 | $20.01 | $19.87 | $19.87 | $-0.20 | -1.00% | 469,895 | $19.93 | $19.87 $20.01 |
| Sep 23, 2026 | $20.24 | $20.24 | $20.03 | $20.07 | $-0.19 | -0.94% | 771,950 | $20.09 | $20.03 $20.24 |
| Sep 22, 2026 | $20.27 | $20.28 | $20.22 | $20.26 | +$0.01 | +0.05% | 389,111 | $20.25 | $20.22 $20.28 |
| Sep 21, 2026 | $20.26 | $20.26 | $20.23 | $20.25 | +$0.05 | +0.25% | 471,765 | $20.25 | $20.23 $20.26 |
| Sep 18, 2026 | $20.23 | $20.23 | $20.19 | $20.20 | $-0.08 | -0.37% | 497,400 | $20.21 | $20.19 $20.23 |
| Sep 17, 2026 | $20.26 | $20.28 | $20.23 | $20.28 | +$0.09 | +0.42% | 375,285 | $20.26 | $20.23 $20.28 |
| Sep 16, 2026 | $20.22 | $20.27 | $20.17 | $20.19 | $-0.01 | -0.05% | 527,773 | $20.23 | $20.17 $20.27 |
| Sep 15, 2026 | $20.18 | $20.21 | $20.17 | $20.20 | $-0.01 | -0.05% | 846,153 | $20.19 | $20.17 $20.21 |
| Sep 14, 2026 | $20.20 | $20.26 | $20.17 | $20.21 | $-0.03 | -0.12% | 567,475 | $20.23 | $20.17 $20.26 |
| Sep 11, 2026 | $20.29 | $20.30 | $20.22 | $20.24 | $-0.04 | -0.17% | 744,760 | $20.27 | $20.22 $20.30 |
| Sep 10, 2026 | $20.31 | $20.33 | $20.25 | $20.27 | $-0.14 | -0.69% | 427,562 | $20.29 | $20.25 $20.33 |
| Sep 9, 2026 | $20.45 | $20.45 | $20.38 | $20.41 | $-0.05 | -0.24% | 1,612,613 | $20.43 | $20.38 $20.45 |
| Sep 8, 2026 | $20.48 | $20.48 | $20.43 | $20.46 | +$0.00 | +0.00% | 1,629,359 | $20.46 | $20.43 $20.48 |
| Sep 4, 2026 | $20.47 | $20.49 | $20.46 | $20.46 | $-0.01 | -0.05% | 548,907 | $20.48 | $20.46 $20.49 |
| Sep 3, 2026 | $20.48 | $20.49 | $20.43 | $20.47 | +$0.05 | +0.24% | 473,615 | $20.47 | $20.43 $20.49 |
| Sep 2, 2026 | $20.43 | $20.44 | $20.40 | $20.42 | +$0.01 | +0.05% | 461,750 | $20.42 | $20.40 $20.44 |
| Sep 1, 2026 | $20.46 | $20.48 | $20.41 | $20.41 | $-0.08 | -0.39% | 545,847 | $20.45 | $20.41 $20.48 |
| Aug 31, 2026 | $20.49 | $20.50 | $20.46 | $20.49 | $-0.02 | -0.10% | 565,380 | $20.47 | $20.46 $20.50 |
| Aug 28, 2026 | $20.58 | $20.59 | $20.50 | $20.51 | $-0.07 | -0.34% | 574,491 | $20.52 | $20.50 $20.59 |
| Aug 27, 2026 | $20.59 | $20.60 | $20.57 | $20.58 | $-0.02 | -0.10% | 425,813 | $20.59 | $20.57 $20.60 |
| Aug 26, 2026 | $20.60 | $20.60 | $20.56 | $20.60 | $-0.02 | -0.10% | 546,097 | $20.58 | $20.56 $20.60 |
| Aug 25, 2026 | $20.58 | $20.62 | $20.52 | $20.62 | +$0.10 | +0.46% | 440,782 | $20.59 | $20.52 $20.62 |
| Aug 24, 2026 | $20.51 | $20.54 | $20.51 | $20.53 | +$0.04 | +0.17% | 469,257 | $20.52 | $20.51 $20.54 |
| Aug 21, 2026 | $20.51 | $20.51 | $20.47 | $20.49 | $-0.12 | -0.58% | 283,876 | $20.49 | $20.47 $20.51 |