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%
FTCE — First Trust New Constructs Core Earnings Leaders ETF
NYSE ArcaFirst Trust New Constructs Core Earnings Leaders ETF
$27.17
-0.15(-0.55%)
- O
- 27.24
- H
- 27.28
- L
- 27.17
- V
- 3.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.17
Period Return+45.3%
Period High$28.55
Period Low$18.52
Avg Daily Volume9.4K
Total Trading Days365
FTCE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.24 | $27.28 | $27.17 | $27.17 | $-0.15 | -0.55% | 3,098 | $27.21 | $27.17 $27.28 |
| Oct 1, 2026 | $27.14 | $27.36 | $27.14 | $27.32 | +$0.36 | +1.34% | 6,352 | $27.27 | $27.14 $27.36 |
| Sep 30, 2026 | $27.19 | $27.19 | $26.96 | $26.96 | $-0.17 | -0.63% | 6,387 | $27.14 | $26.96 $27.19 |
| Sep 29, 2026 | $27.19 | $27.19 | $27.04 | $27.13 | $-0.07 | -0.26% | 11,069 | $27.07 | $27.04 $27.19 |
| Sep 28, 2026 | $27.15 | $27.25 | $27.12 | $27.20 | $-0.33 | -1.18% | 3,319 | $27.20 | $27.12 $27.25 |
| Sep 25, 2026 | $27.56 | $27.56 | $27.53 | $27.53 | +$0.14 | +0.49% | 3,827 | $27.55 | $27.53 $27.56 |
| Sep 24, 2026 | $27.34 | $27.44 | $27.33 | $27.39 | $-0.14 | -0.51% | 3,873 | $27.38 | $27.33 $27.44 |
| Sep 23, 2026 | $27.55 | $27.58 | $27.53 | $27.53 | $-0.16 | -0.58% | 9,433 | $27.55 | $27.53 $27.58 |
| Sep 22, 2026 | $27.64 | $27.69 | $27.53 | $27.69 | +$0.06 | +0.22% | 10,770 | $27.60 | $27.53 $27.69 |
| Sep 21, 2026 | $27.30 | $27.65 | $27.30 | $27.63 | +$0.59 | +2.17% | 5,220 | $27.50 | $27.30 $27.65 |
| Sep 18, 2026 | $27.02 | $27.11 | $26.99 | $27.04 | $-0.20 | -0.72% | 7,594 | $27.03 | $26.99 $27.11 |
| Sep 17, 2026 | $27.48 | $27.48 | $27.20 | $27.24 | +$0.21 | +0.78% | 7,520 | $27.30 | $27.20 $27.48 |
| Sep 16, 2026 | $27.16 | $27.16 | $26.92 | $27.03 | $-0.19 | -0.69% | 663 | $27.07 | $26.92 $27.16 |
| Sep 15, 2026 | $27.33 | $27.35 | $27.22 | $27.22 | $-0.18 | -0.67% | 5,067 | $27.33 | $27.22 $27.35 |
| Sep 14, 2026 | $27.44 | $27.44 | $27.40 | $27.40 | +$0.03 | +0.11% | 2,058 | $27.43 | $27.40 $27.44 |
| Sep 11, 2026 | $27.28 | $27.41 | $27.28 | $27.37 | +$0.32 | +1.18% | 6,894 | $27.36 | $27.28 $27.41 |
| Sep 10, 2026 | $26.97 | $27.18 | $26.97 | $27.05 | $-0.17 | -0.61% | 32,149 | $27.15 | $26.97 $27.18 |
| Sep 9, 2026 | $27.36 | $27.36 | $27.22 | $27.22 | $-0.23 | -0.86% | 2,911 | $27.28 | $27.22 $27.36 |
| Sep 8, 2026 | $27.59 | $27.59 | $27.45 | $27.45 | $-0.27 | -0.97% | 2,074 | $27.52 | $27.45 $27.59 |
| Sep 4, 2026 | $27.67 | $27.73 | $27.67 | $27.72 | $-0.11 | -0.38% | 1,130 | $27.69 | $27.67 $27.73 |
| Sep 3, 2026 | $27.71 | $27.86 | $27.71 | $27.83 | +$0.26 | +0.96% | 3,182 | $27.82 | $27.71 $27.86 |
| Sep 2, 2026 | $27.54 | $27.57 | $27.54 | $27.56 | +$0.06 | +0.24% | 6,415 | $27.55 | $27.54 $27.57 |
| Sep 1, 2026 | $27.73 | $27.76 | $27.50 | $27.50 | $-0.38 | -1.37% | 10,866 | $27.74 | $27.50 $27.76 |
| Aug 31, 2026 | $27.79 | $27.91 | $27.79 | $27.88 | $-0.01 | -0.05% | 16,977 | $27.88 | $27.79 $27.91 |
| Aug 28, 2026 | $27.94 | $27.97 | $27.70 | $27.89 | $-0.14 | -0.49% | 4,114 | $27.90 | $27.70 $27.97 |
| Aug 27, 2026 | $27.91 | $28.03 | $27.91 | $28.03 | +$0.18 | +0.64% | 2,829 | $27.99 | $27.91 $28.03 |
| Aug 26, 2026 | $27.82 | $27.88 | $27.75 | $27.85 | $-0.03 | -0.10% | 3,243 | $27.82 | $27.75 $27.88 |
| Aug 25, 2026 | $27.86 | $27.88 | $27.85 | $27.88 | +$0.12 | +0.42% | 3,243 | $27.86 | $27.85 $27.88 |
| Aug 24, 2026 | $27.75 | $27.78 | $27.67 | $27.76 | $-0.14 | -0.49% | 13,736 | $27.74 | $27.67 $27.78 |
| Aug 21, 2026 | $27.84 | $27.91 | $27.84 | $27.90 | +$0.21 | +0.76% | 4,800 | $27.89 | $27.84 $27.91 |