Skip to main content

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

31.51 +0.17 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.60 23.73 23.53 23.73 11,556 +0.45(+1.94%)
Jun 29, 2020 23.23 23.32 23.17 23.28 18,545 +0.21(+0.92%)
Jun 26, 2020 23.22 23.22 23.07 23.07 6,400 -0.54(-2.29%)
Jun 25, 2020 23.28 23.61 23.26 23.61 55,186 +0.29(+1.25%)
Jun 24, 2020 24.10 24.10 23.19 23.31 32,150 -0.89(-3.67%)
Jun 23, 2020 24.34 24.37 24.17 24.20 13,464 +0.06(+0.25%)
Jun 22, 2020 24.08 24.17 23.96 24.14 7,203 +0.09(+0.36%)
Jun 19, 2020 24.47 24.48 23.90 24.06 5,000 -0.12(-0.49%)
Jun 18, 2020 24.00 24.22 24.00 24.17 10,716 +0.03(+0.14%)
Jun 17, 2020 24.36 24.36 24.09 24.14 22,094 -0.20(-0.83%)
Jun 16, 2020 24.55 24.55 24.12 24.34 29,810 +0.46(+1.92%)
Jun 15, 2020 23.08 23.96 23.08 23.88 2,923 +0.34(+1.43%)
Jun 12, 2020 23.59 23.59 22.99 23.54 3,500 +0.61(+2.66%)
Jun 11, 2020 23.89 23.89 22.89 22.93 14,438 -1.79(-7.23%)
Jun 10, 2020 24.76 24.95 24.50 24.72 12,156 -0.23(-0.92%)
Jun 09, 2020 25.07 25.13 24.83 24.95 15,967 -0.54(-2.13%)
Jun 08, 2020 25.16 25.49 25.16 25.49 14,835 +0.69(+2.79%)
Jun 05, 2020 24.93 25.05 24.76 24.80 66,500 +0.83(+3.44%)
Jun 04, 2020 24.01 24.14 23.78 23.97 17,622 -0.10(-0.42%)
Jun 03, 2020 23.63 24.14 23.63 24.08 7,989 +0.92(+3.99%)
Jun 02, 2020 22.90 23.20 22.90 23.15 11,032 +0.38(+1.66%)
Jun 01, 2020 22.20 22.77 22.20 22.77 1,846 +0.57(+2.56%)
May 29, 2020 22.15 22.21 21.92 22.21 4,800 -0.17(-0.78%)
May 28, 2020 22.64 22.79 22.35 22.38 17,582 -0.38(-1.68%)
May 27, 2020 22.51 22.76 22.16 22.76 15,864 +0.52(+2.34%)
May 26, 2020 22.03 22.43 22.03 22.24 142,889 +0.87(+4.07%)
May 22, 2020 21.17 21.40 21.12 21.37 37,300 +0.02(+0.08%)
May 21, 2020 21.55 21.61 21.32 21.35 76,502 -0.08(-0.39%)
May 20, 2020 21.42 21.50 21.31 21.44 4,488 +0.49(+2.33%)
May 19, 2020 20.99 21.38 20.95 20.95 5,772 -0.34(-1.59%)
May 18, 2020 21.04 21.34 21.04 21.29 7,564 +1.52(+7.71%)
May 15, 2020 19.71 19.96 19.65 19.76 142,300 +0.12(+0.60%)
May 14, 2020 18.76 19.66 18.59 19.65 1,791 +0.32(+1.66%)
May 13, 2020 19.66 19.81 19.18 19.32 12,205 -0.87(-4.28%)
May 12, 2020 20.59 20.75 20.19 20.19 15,960 -0.56(-2.70%)
May 11, 2020 20.77 20.93 20.70 20.75 12,854 -0.40(-1.89%)
May 08, 2020 20.85 21.15 20.82 21.15 29,000 +0.74(+3.63%)
May 07, 2020 20.41 20.65 20.36 20.41 3,517 +0.64(+3.21%)
May 06, 2020 20.07 20.13 19.76 19.77 10,968 -0.42(-2.07%)
May 05, 2020 20.19 20.42 20.18 20.19 8,763 +0.31(+1.55%)
May 04, 2020 19.61 19.89 19.61 19.89 11,476 +0.22(+1.10%)
May 01, 2020 20.07 20.07 19.57 19.67 7,500 -0.66(-3.27%)
Apr 30, 2020 20.45 20.48 20.25 20.33 8,507 -0.24(-1.16%)
Apr 29, 2020 20.35 20.61 20.35 20.57 25,748 +0.70(+3.51%)
Apr 28, 2020 20.06 20.06 19.80 19.87 862 -0.07(-0.34%)
Apr 27, 2020 19.74 19.95 19.74 19.94 9,955 +0.41(+2.10%)
Apr 24, 2020 19.26 19.61 19.26 19.53 3,500 +0.24(+1.25%)
Apr 23, 2020 19.44 19.54 19.29 19.29 8,482 +0.01(+0.07%)
Apr 22, 2020 19.07 19.28 19.07 19.28 9,130 +0.59(+3.15%)
Apr 21, 2020 18.60 18.78 18.54 18.69 9,035 -0.63(-3.27%)
Apr 20, 2020 19.03 19.55 19.03 19.32 25,929 -0.24(-1.23%)
Apr 17, 2020 19.46 19.56 19.27 19.56 7,600 +0.67(+3.53%)
Apr 16, 2020 18.87 19.01 18.79 18.89 11,208 +0.02(+0.08%)
Apr 15, 2020 18.72 18.93 18.72 18.88 15,126 -0.39(-2.01%)
Apr 14, 2020 19.19 19.33 19.09 19.27 33,228 +0.56(+2.97%)
Apr 13, 2020 18.61 18.72 18.54 18.71 15,998 -0.32(-1.67%)
Apr 09, 2020 18.99 19.27 18.83 19.03 71,900 +0.34(+1.81%)
Apr 08, 2020 18.12 18.73 18.12 18.69 26,361 +0.69(+3.83%)
Apr 07, 2020 18.57 18.57 18.00 18.00 18,059 -0.05(-0.26%)
Apr 06, 2020 17.52 18.05 17.44 18.05 40,952 +1.35(+8.07%)
Apr 03, 2020 17.09 17.09 16.58 16.70 7,200 -0.28(-1.66%)
Apr 02, 2020 16.84 17.06 16.69 16.98 36,270 +0.21(+1.25%)
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.