First Trust Growth Strength ETF (NQ: FTGS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	29.40	29.54	29.02	29.19	246,538	-0.14(-0.48%)
Mar 10, 2025	29.67	29.85	29.14	29.33	258,796	-0.82(-2.72%)
Mar 07, 2025	29.91	30.19	29.48	30.15	168,541	+0.15(+0.50%)
Mar 06, 2025	30.27	30.47	29.86	30.00	231,931	-0.70(-2.28%)
Mar 05, 2025	30.40	30.74	30.15	30.70	378,494	+0.34(+1.12%)
Mar 04, 2025	30.53	30.79	29.99	30.36	378,392	-0.40(-1.30%)
Mar 03, 2025	31.48	31.48	30.57	30.76	148,707	-0.57(-1.82%)
Feb 28, 2025	30.94	31.33	30.77	31.33	799,382	+0.37(+1.20%)
Feb 27, 2025	31.51	31.52	30.90	30.96	259,395	-0.42(-1.34%)
Feb 26, 2025	31.47	31.66	31.27	31.38	149,869	+0.25(+0.80%)
Feb 25, 2025	31.29	31.31	30.85	31.13	151,175	-0.19(-0.61%)
Feb 24, 2025	31.49	31.50	31.19	31.32	164,995	-0.10(-0.32%)
Feb 21, 2025	32.17	32.17	31.31	31.42	376,564	-0.68(-2.12%)
Feb 20, 2025	32.36	32.36	31.87	32.10	142,431	-0.27(-0.83%)
Feb 19, 2025	32.45	32.45	32.27	32.37	175,046	-0.17(-0.52%)
Feb 18, 2025	32.49	32.54	32.34	32.54	191,858	+0.16(+0.49%)
Feb 14, 2025	32.40	32.43	32.29	32.38	108,787	+0.05(+0.15%)
Feb 13, 2025	32.16	32.33	32.04	32.33	261,624	+0.33(+1.03%)
Feb 12, 2025	31.91	32.12	31.85	32.00	262,815	-0.26(-0.81%)
Feb 11, 2025	32.35	32.35	32.13	32.26	185,302	-0.24(-0.74%)
Feb 10, 2025	32.63	32.63	32.40	32.50	179,768	+0.00(+0.00%)
Feb 07, 2025	32.75	32.80	32.40	32.50	213,608	-0.18(-0.55%)
Feb 06, 2025	32.70	32.76	32.50	32.68	269,506	+0.03(+0.09%)
Feb 05, 2025	32.40	32.65	32.24	32.65	286,055	+0.34(+1.05%)
Feb 04, 2025	32.23	32.44	32.20	32.31	298,670	-0.03(-0.09%)
Feb 03, 2025	32.01	32.47	31.86	32.34	431,911	-0.12(-0.37%)
Jan 31, 2025	32.83	32.84	32.42	32.46	243,263	-0.43(-1.31%)
Jan 30, 2025	32.82	32.95	32.68	32.89	325,025	+0.18(+0.55%)
Jan 29, 2025	32.85	32.85	32.58	32.71	236,571	-0.13(-0.40%)
Jan 28, 2025	32.75	32.92	32.53	32.84	226,751	+0.16(+0.49%)
Jan 27, 2025	32.69	32.80	32.52	32.68	368,512	-0.52(-1.57%)
Jan 24, 2025	33.35	33.35	33.13	33.20	195,183	-0.10(-0.30%)
Jan 23, 2025	33.22	33.30	33.05	33.30	240,468	+0.05(+0.15%)
Jan 22, 2025	33.15	33.34	33.15	33.25	306,761	+0.33(+1.00%)
Jan 21, 2025	32.75	32.92	32.71	32.92	362,851	+0.38(+1.17%)
Jan 17, 2025	32.60	32.66	32.50	32.54	423,359	+0.17(+0.53%)
Jan 16, 2025	32.22	32.45	32.17	32.37	236,391	+0.25(+0.78%)
Jan 15, 2025	32.15	32.20	32.00	32.12	234,319	+0.47(+1.48%)
Jan 14, 2025	31.53	31.67	31.33	31.65	502,031	+0.29(+0.92%)
Jan 13, 2025	31.08	31.36	31.04	31.36	331,909	+0.09(+0.29%)
Jan 10, 2025	31.56	31.60	31.15	31.27	317,702	-0.52(-1.64%)
Jan 08, 2025	31.60	31.79	31.47	31.79	351,161	+0.14(+0.44%)
Jan 07, 2025	31.80	31.83	31.49	31.65	415,512	-0.07(-0.22%)
Jan 06, 2025	31.80	31.97	31.64	31.72	232,831	+0.01(+0.03%)
Jan 03, 2025	31.56	31.75	31.44	31.71	419,091	+0.34(+1.08%)