Indicators

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

31.05 -0.02 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.42	21.47	21.20	21.47	4,963	-0.17(-0.78%)
May 28, 2020	21.89	22.04	21.61	21.64	18,181	-0.37(-1.68%)
May 27, 2020	21.77	22.01	21.43	22.01	16,404	+0.50(+2.34%)
May 26, 2020	21.30	21.69	21.30	21.51	147,757	+0.84(+4.07%)
May 22, 2020	20.47	20.69	20.42	20.67	38,570	+0.02(+0.08%)
May 21, 2020	20.84	20.90	20.62	20.65	79,108	-0.08(-0.39%)
May 20, 2020	20.71	20.79	20.61	20.73	4,640	+0.47(+2.33%)
May 19, 2020	20.30	20.68	20.26	20.26	5,968	-0.33(-1.59%)
May 18, 2020	20.35	20.64	20.35	20.59	7,821	+1.47(+7.71%)
May 15, 2020	19.06	19.30	19.00	19.11	147,148	+0.11(+0.60%)
May 14, 2020	18.14	19.02	17.98	19.00	1,852	+0.31(+1.66%)
May 13, 2020	19.01	19.16	18.54	18.69	12,620	-0.84(-4.28%)
May 12, 2020	19.92	20.07	19.52	19.52	16,503	-0.54(-2.70%)
May 11, 2020	20.08	20.24	20.02	20.07	13,291	-0.39(-1.89%)
May 08, 2020	20.16	20.45	20.13	20.45	29,988	+0.72(+3.63%)
May 07, 2020	19.74	19.97	19.68	19.74	3,636	+0.61(+3.21%)
May 06, 2020	19.41	19.47	19.11	19.12	11,341	-0.41(-2.07%)
May 05, 2020	19.53	19.75	19.52	19.53	9,061	+0.30(+1.55%)
May 04, 2020	18.97	19.23	18.97	19.23	11,866	+0.21(+1.10%)

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.