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 (%)
Sep 30, 2021 34.52 34.55 34.01 34.01 139,646 -0.29(-0.85%)
Sep 29, 2021 34.57 34.66 34.30 34.30 52,620 -0.02(-0.06%)
Sep 28, 2021 35.10 35.10 34.27 34.32 169,110 -0.99(-2.80%)
Sep 27, 2021 35.41 35.50 35.23 35.31 74,521 -0.40(-1.12%)
Sep 24, 2021 35.77 35.81 35.61 35.71 135,991 -0.13(-0.36%)
Sep 23, 2021 35.64 36.01 35.64 35.84 113,894 +0.42(+1.19%)
Sep 22, 2021 35.40 35.58 35.17 35.42 100,643 +0.40(+1.14%)
Sep 21, 2021 35.27 35.29 34.93 35.02 55,887 +0.00(+0.00%)
Sep 20, 2021 35.17 35.20 34.61 35.02 60,810 -0.55(-1.55%)
Sep 17, 2021 35.81 35.86 35.49 35.57 53,755 -0.24(-0.67%)
Sep 16, 2021 35.62 35.87 35.56 35.81 55,876 +0.13(+0.36%)
Sep 15, 2021 35.55 35.76 35.32 35.68 44,470 +0.24(+0.68%)
Sep 14, 2021 35.57 35.72 35.41 35.44 68,766 -0.11(-0.31%)
Sep 13, 2021 36.10 36.10 35.44 35.55 77,189 -0.26(-0.73%)
Sep 10, 2021 36.28 36.28 35.79 35.81 100,652 -0.27(-0.75%)
Sep 09, 2021 36.23 36.37 36.08 36.08 483,864 -0.07(-0.19%)
Sep 08, 2021 36.36 36.38 36.05 36.15 153,012 -0.14(-0.39%)
Sep 07, 2021 36.57 36.66 36.22 36.29 138,316 -0.21(-0.58%)
Sep 03, 2021 36.49 36.60 36.34 36.50 152,208 +0.07(+0.19%)
Sep 02, 2021 36.43 36.47 36.28 36.43 63,681 +0.18(+0.50%)
Sep 01, 2021 36.24 36.39 36.11 36.25 98,080 +0.13(+0.36%)
Aug 31, 2021 36.18 36.31 36.05 36.12 402,230 -0.07(-0.19%)
Aug 30, 2021 35.93 36.30 35.93 36.19 84,988 +0.21(+0.58%)
Aug 27, 2021 35.91 36.11 35.73 35.98 274,273 +0.17(+0.47%)
Aug 26, 2021 35.98 35.98 35.76 35.81 320,905 -0.13(-0.36%)
Aug 25, 2021 35.95 36.00 35.81 35.94 120,315 +0.08(+0.22%)
Aug 24, 2021 35.87 35.93 35.81 35.86 105,738 +0.04(+0.11%)
Aug 23, 2021 35.85 35.92 35.70 35.82 135,779 +0.20(+0.56%)
Aug 20, 2021 35.38 35.72 35.38 35.62 45,617 +0.28(+0.79%)
Aug 19, 2021 34.97 35.57 34.97 35.34 151,138 +0.08(+0.23%)
Aug 18, 2021 35.57 35.60 35.20 35.26 65,809 -0.35(-0.99%)
Aug 17, 2021 35.38 35.63 35.37 35.61 210,272 +0.10(+0.27%)
Aug 16, 2021 35.34 35.52 35.25 35.52 71,508 +0.05(+0.13%)
Aug 13, 2021 35.39 35.55 35.39 35.47 78,835 +0.09(+0.26%)
Aug 12, 2021 35.32 35.42 35.21 35.38 46,475 +0.14(+0.39%)
Aug 11, 2021 35.34 35.49 35.19 35.24 356,566 -0.06(-0.17%)
Aug 10, 2021 35.71 35.71 35.30 35.30 120,615 -0.28(-0.79%)
Aug 09, 2021 35.36 35.61 35.32 35.58 91,113 +0.17(+0.48%)
Aug 06, 2021 35.43 35.57 35.29 35.41 566,820 -0.15(-0.42%)
Aug 05, 2021 35.60 35.60 35.34 35.56 89,450 +0.24(+0.68%)
Aug 04, 2021 35.66 35.66 35.32 35.32 100,756 -0.28(-0.79%)
Aug 03, 2021 35.54 35.60 35.20 35.60 153,573 +0.28(+0.79%)
Aug 02, 2021 35.54 35.54 35.32 35.32 977,157 +0.07(+0.20%)
Jul 30, 2021 35.38 35.47 35.25 35.25 72,327 -0.12(-0.34%)
Jul 29, 2021 35.27 35.45 35.27 35.37 61,500 +0.15(+0.43%)
Jul 28, 2021 35.27 35.33 35.17 35.22 18,625 -0.09(-0.25%)
Jul 27, 2021 35.33 35.33 35.07 35.31 166,599 +0.09(+0.26%)
Jul 26, 2021 35.24 35.27 35.14 35.22 47,733 +0.01(+0.03%)
Jul 23, 2021 35.02 35.23 34.97 35.21 21,999 +0.28(+0.79%)
Jul 22, 2021 35.14 35.14 34.84 34.93 29,809 -0.03(-0.10%)
Jul 21, 2021 34.87 34.98 34.87 34.97 110,305 +0.09(+0.25%)
Jul 20, 2021 34.69 34.99 34.69 34.88 50,817 +0.33(+0.97%)
Jul 19, 2021 34.52 34.59 34.31 34.55 24,034 -0.38(-1.09%)
Jul 16, 2021 35.13 35.13 34.87 34.93 18,735 -0.03(-0.09%)
Jul 15, 2021 34.92 34.96 34.74 34.96 20,146 +0.11(+0.32%)
Jul 14, 2021 34.95 34.95 34.75 34.85 183,481 +0.05(+0.14%)
Jul 13, 2021 34.96 35.04 34.80 34.80 19,588 -0.24(-0.69%)
Jul 12, 2021 35.09 35.18 35.02 35.04 16,223 -0.02(-0.06%)
Jul 09, 2021 34.92 35.11 34.92 35.06 72,152 +0.34(+0.97%)
Jul 08, 2021 34.64 34.86 34.62 34.72 14,341 -0.34(-0.96%)
Jul 07, 2021 34.90 35.11 34.88 35.06 31,284 +0.18(+0.50%)
Jul 06, 2021 34.80 35.07 34.69 34.88 26,825 -0.22(-0.61%)
Jul 02, 2021 35.27 35.27 34.94 35.10 30,610 +0.14(+0.40%)
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.