First Trust SMID Capital Strength ETF (NQ:FSCS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	36.26	36.32	36.16	36.20	3,216	-0.15(-0.40%)
Dec 11, 2025	36.12	36.39	36.12	36.35	4,126	+0.39(+1.09%)
Dec 10, 2025	35.59	36.01	35.52	35.96	2,023	+0.51(+1.43%)
Dec 09, 2025	35.51	35.75	35.45	35.45	45,508	-0.06(-0.16%)
Dec 08, 2025	35.71	35.86	35.44	35.51	5,743	-0.29(-0.80%)
Dec 05, 2025	35.74	35.88	35.74	35.80	105,520	-0.06(-0.16%)
Dec 04, 2025	35.71	36.00	35.71	35.85	1,424	+0.13(+0.37%)
Dec 03, 2025	35.67	35.88	35.67	35.72	6,171	+0.17(+0.49%)
Dec 02, 2025	35.78	35.78	35.55	35.55	3,395	-0.06(-0.18%)
Dec 01, 2025	35.38	35.92	35.38	35.61	6,616	-0.16(-0.45%)
Nov 28, 2025	35.87	35.98	35.77	35.77	3,628	-0.01(-0.03%)
Nov 26, 2025	35.88	35.96	35.75	35.78	31,031	+0.06(+0.16%)
Nov 25, 2025	35.65	35.80	35.64	35.72	4,051	+0.61(+1.74%)
Nov 24, 2025	35.52	35.52	35.07	35.11	5,373	-0.09(-0.25%)
Nov 21, 2025	35.32	35.32	35.20	35.20	1,084	+0.69(+2.00%)
Nov 20, 2025	35.10	35.10	34.45	34.51	3,365	-0.17(-0.50%)
Nov 19, 2025	34.80	34.80	34.62	34.68	1,071	-0.18(-0.51%)
Nov 18, 2025	34.77	34.86	34.65	34.86	1,588	+0.17(+0.48%)
Nov 17, 2025	35.33	35.33	34.69	34.69	4,882	-0.58(-1.64%)
Nov 14, 2025	35.15	35.29	35.14	35.27	1,310	-0.17(-0.48%)
Nov 13, 2025	35.73	35.75	35.44	35.44	3,764	-0.27(-0.75%)
Nov 12, 2025	35.88	35.88	35.71	35.71	2,066	+0.11(+0.32%)
Nov 11, 2025	35.47	35.69	35.47	35.60	3,947	+0.13(+0.37%)
Nov 10, 2025	35.14	35.46	35.14	35.46	976	+0.17(+0.48%)
Nov 07, 2025	35.05	35.30	35.05	35.30	2,966	+0.34(+0.98%)
Nov 06, 2025	35.19	35.19	34.94	34.95	2,186	-0.36(-1.02%)
Nov 05, 2025	35.30	35.33	35.09	35.31	6,304	+0.42(+1.20%)
Nov 04, 2025	34.86	34.92	34.73	34.90	2,603	+0.08(+0.24%)
Nov 03, 2025	34.97	34.97	34.50	34.81	2,130	-0.10(-0.28%)
Oct 31, 2025	34.99	34.99	34.75	34.91	6,976	-0.19(-0.54%)
Oct 30, 2025	35.44	35.44	35.01	35.10	5,827	-0.05(-0.16%)
Oct 29, 2025	35.44	35.65	35.14	35.15	3,435	-0.65(-1.81%)
Oct 28, 2025	35.91	36.03	35.80	35.80	3,958	-0.30(-0.82%)
Oct 27, 2025	36.14	36.35	36.09	36.09	1,443	-0.01(-0.02%)
Oct 24, 2025	36.44	36.44	36.10	36.10	3,175	-0.19(-0.53%)
Oct 23, 2025	36.06	36.34	36.06	36.29	5,335	+0.20(+0.56%)
Oct 22, 2025	36.43	36.44	36.09	36.09	4,111	-0.28(-0.78%)
Oct 21, 2025	36.15	36.50	36.15	36.38	5,019	+0.27(+0.75%)
Oct 20, 2025	36.01	36.20	36.01	36.11	1,018	+0.24(+0.67%)
Oct 17, 2025	35.62	35.91	35.52	35.87	6,066	+0.27(+0.76%)
Oct 16, 2025	36.45	36.45	35.59	35.59	5,412	-0.52(-1.43%)
Oct 15, 2025	36.50	36.50	36.11	36.11	559	-0.16(-0.45%)
Oct 14, 2025	36.31	36.31	36.27	36.27	409	+0.39(+1.09%)
Oct 13, 2025	35.88	35.96	35.88	35.89	5,014	+0.38(+1.08%)
Oct 10, 2025	35.86	35.86	35.50	35.50	8,114	-0.57(-1.57%)
Oct 09, 2025	36.35	36.35	36.07	36.07	3,095	-0.47(-1.27%)
Oct 08, 2025	36.70	36.70	36.45	36.54	2,965	+0.13(+0.36%)
Oct 07, 2025	36.65	36.65	36.35	36.40	3,773	-0.23(-0.63%)
Oct 06, 2025	36.62	36.77	36.54	36.63	1,211	-0.02(-0.06%)
Oct 03, 2025	36.77	36.91	36.65	36.65	3,349	+0.09(+0.24%)
Oct 02, 2025	36.33	36.68	36.33	36.56	2,811	+0.10(+0.28%)