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 (%)
Jun 28, 2019 21.61 21.68 21.59 21.68 2,200 +0.15(+0.71%)
Jun 27, 2019 21.48 21.55 21.46 21.53 3,893 +0.13(+0.60%)
Jun 26, 2019 21.49 21.49 21.40 21.40 13,555 -0.18(-0.85%)
Jun 25, 2019 21.75 21.75 21.58 21.58 8,544 -0.24(-1.10%)
Jun 24, 2019 21.92 21.92 21.82 21.82 3,430 -0.10(-0.44%)
Jun 21, 2019 21.96 21.96 21.88 21.92 5,800 -0.08(-0.36%)
Jun 20, 2019 22.05 22.05 21.90 22.00 7,419 +0.13(+0.59%)
Jun 19, 2019 21.69 21.87 21.68 21.87 16,907 +0.16(+0.74%)
Jun 18, 2019 21.71 21.71 21.68 21.71 1,410 +0.17(+0.77%)
Jun 17, 2019 21.56 21.62 21.54 21.54 1,886 -0.01(-0.03%)
Jun 14, 2019 21.52 21.59 21.51 21.55 3,700 -0.01(-0.05%)
Jun 13, 2019 21.58 21.60 21.55 21.56 1,728 -0.02(-0.11%)
Jun 12, 2019 21.58 21.62 21.56 21.59 11,238 +0.08(+0.38%)
Jun 11, 2019 21.69 21.69 21.42 21.50 4,806 -0.11(-0.52%)
Jun 10, 2019 21.65 21.71 21.62 21.62 9,643 +0.08(+0.39%)
Jun 07, 2019 21.56 21.61 21.51 21.53 203,100 +0.21(+0.97%)
Jun 06, 2019 21.21 21.35 21.21 21.32 8,254 +0.12(+0.58%)
Jun 05, 2019 21.05 21.20 21.01 21.20 22,960 +0.26(+1.22%)
Jun 04, 2019 20.69 20.95 20.69 20.95 16,312 +0.39(+1.91%)
Jun 03, 2019 20.58 20.65 20.43 20.55 5,108 +0.00(+0.01%)
May 31, 2019 20.61 20.61 20.55 20.55 1,600 -0.14(-0.67%)
May 30, 2019 20.76 20.76 20.63 20.69 2,380 +0.05(+0.22%)
May 29, 2019 20.69 20.69 20.56 20.64 16,553 -0.19(-0.89%)
May 28, 2019 21.09 21.09 20.83 20.83 1,020 -0.18(-0.84%)
May 24, 2019 21.04 21.04 20.95 21.00 1,400 +0.06(+0.31%)
May 23, 2019 20.97 20.97 20.84 20.94 3,236 -0.27(-1.28%)
May 22, 2019 21.27 21.27 21.19 21.21 3,626 -0.01(-0.05%)
May 21, 2019 21.23 21.23 21.22 21.22 1,189 +0.18(+0.87%)
May 20, 2019 21.09 21.09 21.00 21.04 2,421 -0.17(-0.78%)
May 17, 2019 21.34 21.34 21.20 21.20 1,600 -0.11(-0.54%)
May 16, 2019 21.40 21.40 21.29 21.32 4,778 +0.20(+0.96%)
May 15, 2019 21.13 21.16 21.12 21.12 3,066 +0.11(+0.51%)
May 14, 2019 20.97 21.08 20.97 21.01 26,299 +0.20(+0.97%)
May 13, 2019 20.82 20.82 20.77 20.81 3,116 -0.40(-1.87%)
May 10, 2019 21.04 21.23 21.04 21.20 1,900 +0.07(+0.35%)
May 09, 2019 20.90 21.13 20.89 21.13 20,445 -0.01(-0.05%)
May 08, 2019 21.16 21.16 21.14 21.14 302 -0.02(-0.10%)
May 07, 2019 21.28 21.28 21.09 21.16 4,102 -0.35(-1.62%)
May 06, 2019 21.42 21.54 21.39 21.51 3,464 -0.05(-0.22%)
May 03, 2019 21.48 21.56 21.48 21.56 900 +0.24(+1.13%)
May 02, 2019 21.32 21.32 21.32 21.32 225 -0.04(-0.19%)
May 01, 2019 21.54 21.56 21.36 21.36 2,952 -0.22(-1.02%)
Apr 30, 2019 21.49 21.58 21.42 21.58 4,885 +0.10(+0.44%)
Apr 29, 2019 21.50 21.54 21.48 21.48 4,046 +0.01(+0.03%)
Apr 26, 2019 21.45 21.49 21.40 21.48 4,500 +0.09(+0.43%)
Apr 25, 2019 21.28 21.42 21.28 21.38 12,536 -0.05(-0.25%)
Apr 24, 2019 21.46 21.49 21.44 21.44 2,202 -0.01(-0.06%)
Apr 23, 2019 21.36 21.46 21.36 21.45 8,830 +0.21(+1.00%)
Apr 22, 2019 21.24 21.24 21.18 21.24 3,686 +0.01(+0.03%)
Apr 18, 2019 21.18 21.29 21.15 21.23 15,600 +0.03(+0.14%)
Apr 17, 2019 21.29 21.29 21.18 21.20 2,215 -0.14(-0.65%)
Apr 16, 2019 21.45 21.45 21.34 21.34 9,083 -0.10(-0.45%)
Apr 15, 2019 21.44 21.46 21.42 21.43 2,028 -0.02(-0.08%)
Apr 12, 2019 21.40 21.48 21.40 21.45 3,400 +0.17(+0.79%)
Apr 11, 2019 21.27 21.31 21.21 21.29 5,591 +0.02(+0.11%)
Apr 10, 2019 21.24 21.27 21.22 21.26 5,238 +0.14(+0.65%)
Apr 09, 2019 21.18 21.20 21.13 21.13 1,911 -0.13(-0.61%)
Apr 08, 2019 21.25 21.26 21.19 21.26 5,517 +0.01(+0.03%)
Apr 05, 2019 21.22 21.26 21.22 21.25 4,300 +0.15(+0.71%)
Apr 04, 2019 21.11 21.11 20.99 21.10 3,107 -0.05(-0.22%)
Apr 03, 2019 21.25 21.25 21.15 21.15 3,650 +0.05(+0.25%)
Apr 02, 2019 21.06 21.10 21.02 21.10 6,092 +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.