Skip to main content

Lunt U.S. Factor Rotation ETF FT (NY: FCTR )

30.99 -0.17 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.48 29.48 29.48 27,291 -0.21(-0.72%)
Dec 30, 2020 29.60 29.78 29.60 29.70 27,291 +0.34(+1.17%)
Dec 29, 2020 29.60 29.63 29.18 29.36 28,451 -0.17(-0.58%)
Dec 28, 2020 29.68 29.68 29.50 29.53 9,926 -0.50(-1.67%)
Dec 24, 2020 30.57 30.57 29.96 30.03 11,300 -0.11(-0.36%)
Dec 23, 2020 30.15 30.33 30.14 30.14 10,447 -0.08(-0.26%)
Dec 22, 2020 30.30 30.30 29.97 30.22 17,771 +0.15(+0.49%)
Dec 21, 2020 29.99 30.20 29.92 30.07 11,879 -0.09(-0.29%)
Dec 18, 2020 30.09 30.26 29.92 30.16 4,700 -0.04(-0.14%)
Dec 17, 2020 30.05 30.20 30.03 30.20 6,385 +0.51(+1.70%)
Dec 16, 2020 29.52 29.71 29.39 29.69 24,408 +0.16(+0.54%)
Dec 15, 2020 29.60 29.61 29.47 29.54 55,465 +0.20(+0.69%)
Dec 14, 2020 29.73 29.73 29.33 29.33 6,194 -0.03(-0.11%)
Dec 11, 2020 29.32 29.40 29.16 29.36 6,000 -0.08(-0.29%)
Dec 10, 2020 28.70 29.48 28.70 29.45 7,977 +0.53(+1.85%)
Dec 09, 2020 29.48 29.54 28.63 28.91 11,406 -0.61(-2.07%)
Dec 08, 2020 29.29 29.54 29.29 29.53 15,058 +0.35(+1.19%)
Dec 07, 2020 29.24 29.29 29.15 29.18 12,217 +0.04(+0.14%)
Dec 04, 2020 29.02 29.14 29.02 29.14 9,000 +0.45(+1.57%)
Dec 03, 2020 28.49 28.86 28.47 28.69 15,039 +0.40(+1.43%)
Dec 02, 2020 28.33 28.33 28.19 28.28 12,248 -0.17(-0.58%)
Dec 01, 2020 28.62 28.74 28.38 28.45 9,627 -0.14(-0.49%)
Nov 30, 2020 28.59 28.59 28.16 28.59 39,358 -0.03(-0.10%)
Nov 27, 2020 28.72 28.72 28.58 28.62 8,800 +0.36(+1.27%)
Nov 25, 2020 28.07 28.33 28.03 28.26 18,400 +0.30(+1.08%)
Nov 24, 2020 27.99 28.03 27.92 27.96 13,067 +0.22(+0.81%)
Nov 23, 2020 27.62 27.83 27.62 27.73 16,828 +0.28(+1.03%)
Nov 20, 2020 27.49 27.62 27.45 27.45 18,900 +0.03(+0.12%)
Nov 19, 2020 27.14 27.45 27.14 27.42 15,971 +0.37(+1.37%)
Nov 18, 2020 27.07 27.27 27.01 27.05 31,027 -0.01(-0.05%)
Nov 17, 2020 26.75 27.12 26.75 27.06 15,488 +0.20(+0.76%)
Nov 16, 2020 26.72 26.86 26.69 26.86 5,027 +0.32(+1.20%)
Nov 13, 2020 26.57 26.58 26.47 26.54 8,900 +0.19(+0.72%)
Nov 12, 2020 26.58 26.64 26.30 26.35 6,377 -0.06(-0.24%)
Nov 11, 2020 26.09 26.47 26.09 26.42 21,083 +0.62(+2.39%)
Nov 10, 2020 25.98 26.19 25.58 25.80 11,959 -0.45(-1.72%)
Nov 09, 2020 27.33 27.35 26.25 26.25 17,306 -0.64(-2.38%)
Nov 06, 2020 26.62 26.90 26.55 26.89 25,300 +0.22(+0.82%)
Nov 05, 2020 26.57 26.72 26.57 26.67 5,825 +0.67(+2.56%)
Nov 04, 2020 25.86 26.25 25.75 26.01 27,139 +0.73(+2.90%)
Nov 03, 2020 25.05 25.27 25.02 25.27 9,257 +0.53(+2.15%)
Nov 02, 2020 24.94 24.94 24.48 24.74 409,232 +0.27(+1.10%)
Oct 30, 2020 24.98 24.98 24.30 24.47 8,200 -0.64(-2.54%)
Oct 29, 2020 24.94 25.16 24.94 25.11 6,886 +0.13(+0.51%)
Oct 28, 2020 25.12 25.17 24.95 24.98 15,283 -0.81(-3.14%)
Oct 27, 2020 25.82 25.87 25.79 25.79 10,504 -0.04(-0.17%)
Oct 26, 2020 26.14 26.18 25.59 25.83 34,590 -0.43(-1.64%)
Oct 23, 2020 26.10 26.26 26.06 26.26 36,800 +0.14(+0.52%)
Oct 22, 2020 25.84 26.17 25.84 26.13 5,239 +0.08(+0.31%)
Oct 21, 2020 26.35 26.35 26.05 26.05 14,114 -0.20(-0.78%)
Oct 20, 2020 26.33 26.45 26.25 26.25 24,288 -0.10(-0.38%)
Oct 19, 2020 26.65 26.68 26.30 26.35 9,958 -0.31(-1.15%)
Oct 16, 2020 26.75 26.82 26.66 26.66 8,400 -0.05(-0.20%)
Oct 15, 2020 26.53 26.73 26.47 26.71 51,142 -0.05(-0.17%)
Oct 14, 2020 26.97 26.97 26.64 26.76 18,522 -0.18(-0.66%)
Oct 13, 2020 26.90 27.00 26.86 26.93 11,447 +0.04(+0.14%)
Oct 12, 2020 26.76 26.98 26.76 26.90 5,007 +0.34(+1.27%)
Oct 09, 2020 26.54 26.62 26.54 26.56 5,200 +0.21(+0.79%)
Oct 08, 2020 26.32 26.35 26.28 26.35 17,756 +0.09(+0.35%)
Oct 07, 2020 26.12 26.30 26.12 26.26 6,446 +0.42(+1.61%)
Oct 06, 2020 26.14 26.19 25.82 25.84 3,282 -0.16(-0.61%)
Oct 05, 2020 25.91 26.00 25.80 26.00 31,272 +0.44(+1.71%)
Oct 02, 2020 25.33 25.63 25.33 25.57 5,600 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.