Skip to main content

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

31.38 -0.04 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.24 26.38 26.24 26.27 8,509 +0.27(+1.04%)
Jun 29, 2023 26.02 26.02 25.86 26.00 5,838 +0.19(+0.74%)
Jun 28, 2023 25.57 25.87 25.57 25.81 24,231 +0.17(+0.66%)
Jun 27, 2023 25.31 25.71 25.29 25.64 31,738 +0.34(+1.34%)
Jun 26, 2023 25.23 25.46 25.23 25.30 34,799 +0.08(+0.32%)
Jun 23, 2023 25.27 25.41 25.21 25.22 44,877 -0.32(-1.26%)
Jun 22, 2023 25.47 25.59 25.43 25.54 18,848 -0.16(-0.61%)
Jun 21, 2023 25.84 25.89 25.69 25.70 43,007 -0.35(-1.34%)
Jun 20, 2023 26.12 26.14 25.85 26.05 55,356 -0.20(-0.76%)
Jun 16, 2023 26.54 26.57 26.25 26.25 28,424 -0.18(-0.68%)
Jun 15, 2023 26.01 26.51 26.01 26.43 64,191 +0.37(+1.42%)
Jun 14, 2023 26.30 26.30 25.91 26.06 22,998 -0.17(-0.65%)
Jun 13, 2023 26.01 26.31 26.01 26.23 141,917 +0.42(+1.63%)
Jun 12, 2023 25.63 25.82 25.63 25.81 20,257 +0.18(+0.70%)
Jun 09, 2023 25.77 25.86 25.58 25.63 24,425 -0.04(-0.17%)
Jun 08, 2023 25.52 25.72 25.40 25.67 240,544 +0.07(+0.29%)
Jun 07, 2023 25.80 25.92 25.55 25.60 22,576 -0.17(-0.66%)
Jun 06, 2023 25.38 25.84 25.38 25.77 37,841 +0.33(+1.30%)
Jun 05, 2023 25.42 25.50 25.29 25.44 36,933 +0.04(+0.16%)
Jun 02, 2023 25.12 25.43 25.12 25.40 54,574 +0.52(+2.09%)
Jun 01, 2023 24.66 24.96 24.66 24.88 127,348 +0.13(+0.53%)
May 31, 2023 24.65 24.75 24.53 24.75 52,711 -0.01(-0.04%)
May 30, 2023 24.86 24.86 24.68 24.76 41,353 -0.04(-0.15%)
May 26, 2023 24.63 24.84 24.63 24.80 38,701 +0.24(+0.97%)
May 25, 2023 24.65 24.66 24.49 24.56 76,286 -0.04(-0.16%)
May 24, 2023 24.64 24.71 24.55 24.60 84,270 -0.22(-0.89%)
May 23, 2023 24.96 25.07 24.78 24.82 471,743 -0.26(-1.04%)
May 22, 2023 25.09 25.19 24.96 25.08 155,582 +0.09(+0.37%)
May 19, 2023 25.06 25.11 24.91 24.99 39,275 -0.07(-0.28%)
May 18, 2023 24.79 25.07 24.77 25.06 63,005 +0.19(+0.76%)
May 17, 2023 24.68 24.93 24.63 24.87 53,275 +0.28(+1.14%)
May 16, 2023 24.80 24.80 24.59 24.59 49,583 -0.31(-1.25%)
May 15, 2023 24.78 24.96 24.75 24.90 38,260 +0.14(+0.57%)
May 12, 2023 24.87 24.88 24.62 24.76 27,797 -0.05(-0.20%)
May 11, 2023 24.83 24.84 24.71 24.81 36,552 -0.13(-0.52%)
May 10, 2023 25.00 25.00 24.74 24.94 45,538 +0.12(+0.48%)
May 09, 2023 24.74 24.91 24.71 24.82 80,900 -0.09(-0.34%)
May 08, 2023 24.90 24.91 24.81 24.91 33,363 +0.04(+0.14%)
May 05, 2023 24.66 24.90 24.66 24.87 70,815 +0.45(+1.85%)
May 04, 2023 24.45 24.50 24.31 24.42 368,386 -0.06(-0.25%)
May 03, 2023 24.66 24.97 24.48 24.48 69,390 -0.12(-0.51%)
May 02, 2023 25.12 25.12 24.47 24.60 70,969 -0.69(-2.72%)
May 01, 2023 25.49 25.49 25.23 25.29 29,918 -0.41(-1.59%)
Apr 28, 2023 25.57 25.81 25.55 25.70 40,312 -0.05(-0.19%)
Apr 27, 2023 25.50 25.79 25.41 25.75 145,496 +0.41(+1.62%)
Apr 26, 2023 25.61 25.78 25.21 25.34 37,763 -0.30(-1.18%)
Apr 25, 2023 26.48 26.48 25.64 25.64 74,616 -1.39(-5.15%)
Apr 24, 2023 26.92 27.07 26.84 27.04 32,917 +0.05(+0.20%)
Apr 21, 2023 27.03 27.03 26.79 26.98 16,327 -0.00(-0.00%)
Apr 20, 2023 27.02 27.21 26.92 26.98 39,771 -0.34(-1.23%)
Apr 19, 2023 27.05 27.44 27.05 27.32 23,939 +0.10(+0.35%)
Apr 18, 2023 27.35 27.35 27.10 27.22 16,440 -0.03(-0.11%)
Apr 17, 2023 26.88 27.27 26.88 27.25 29,421 +0.24(+0.89%)
Apr 14, 2023 27.24 27.33 26.85 27.01 14,477 -0.26(-0.95%)
Apr 13, 2023 27.05 27.37 27.04 27.27 13,632 +0.30(+1.11%)
Apr 12, 2023 27.46 27.46 26.95 26.97 26,597 -0.26(-0.97%)
Apr 11, 2023 27.18 27.32 27.10 27.23 183,220 +0.17(+0.64%)
Apr 10, 2023 26.71 27.06 26.65 27.06 30,076 +0.24(+0.89%)
Apr 06, 2023 26.61 26.89 26.55 26.82 55,231 +0.11(+0.41%)
Apr 05, 2023 26.84 26.88 26.51 26.71 49,723 -0.40(-1.48%)
Apr 04, 2023 27.32 27.32 26.97 27.11 24,900 -0.28(-1.02%)
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.