← Markets

First Trust Growth Strength ETF

FTGS · NASDAQ

Market closed$37.49$-0.490000 (-1.29%)After hours $37.49 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$37.49$37.49$37.49$37.49$37.49196.00
July 17, 2026$37.49$37.49$37.49$37.49$37.49374.00
July 17, 2026$37.49$37.49$37.49$37.49$37.49168.00
July 17, 2026$37.50$37.50$37.47$37.47$37.473.76K
July 17, 2026$37.50$37.50$37.50$37.50$37.50303.00
July 17, 2026$37.51$37.51$37.46$37.46$37.4625.00
July 17, 2026$37.49$37.50$37.49$37.50$37.50—
July 17, 2026$37.46$37.49$37.46$37.49$37.49—
July 17, 2026$37.44$37.46$37.44$37.46$37.46—
July 17, 2026$37.44$37.44$37.44$37.44$37.44—
July 17, 2026$37.45$37.45$37.44$37.44$37.44—
July 17, 2026$37.43$37.45$37.43$37.45$37.4580.00
July 17, 2026$37.44$37.44$37.43$37.43$37.4380.00
July 17, 2026$37.46$37.47$37.46$37.47$37.4755.00
July 17, 2026$37.46$37.46$37.46$37.46$37.46351.00
July 17, 2026$37.43$37.46$37.43$37.46$37.46—
July 17, 2026$37.46$37.46$37.45$37.45$37.45—
July 17, 2026$37.43$37.46$37.43$37.46$37.46195.00
July 17, 2026$37.43$37.44$37.43$37.44$37.44—
July 17, 2026$37.43$37.43$37.43$37.43$37.43—
July 17, 2026$37.43$37.43$37.43$37.43$37.4357.00
July 17, 2026$37.43$37.43$37.43$37.43$37.43—
July 17, 2026$37.42$37.43$37.41$37.43$37.43875.00
July 17, 2026$37.43$37.43$37.42$37.42$37.4210.00
July 17, 2026$37.44$37.44$37.43$37.43$37.43—
July 17, 2026$37.44$37.45$37.44$37.44$37.44100.00
July 17, 2026$37.41$37.43$37.41$37.43$37.43—
July 17, 2026$37.43$37.43$37.42$37.43$37.43345.00
July 17, 2026$37.43$37.43$37.42$37.43$37.43258.00
July 17, 2026$37.43$37.44$37.43$37.44$37.44—
July 17, 2026$37.43$37.43$37.41$37.41$37.41182.00
July 17, 2026$37.41$37.44$37.41$37.44$37.4429.00
July 17, 2026$37.44$37.46$37.42$37.42$37.42—
July 17, 2026$37.44$37.44$37.44$37.44$37.44320.00
July 17, 2026$37.46$37.46$37.44$37.44$37.44549.00
July 17, 2026$37.42$37.43$37.42$37.43$37.43—
July 17, 2026$37.41$37.42$37.40$37.42$37.4250.00
July 17, 2026$37.40$37.40$37.40$37.40$37.40160.00
July 17, 2026$37.40$37.42$37.40$37.42$37.42—
July 17, 2026$37.43$37.43$37.42$37.43$37.43—
July 17, 2026$37.41$37.43$37.41$37.43$37.43—
July 17, 2026$37.43$37.43$37.41$37.41$37.41—
July 17, 2026$37.43$37.43$37.41$37.43$37.43—
July 17, 2026$37.43$37.43$37.41$37.43$37.433.00
July 17, 2026$37.44$37.44$37.42$37.43$37.433.71K
July 17, 2026$37.43$37.44$37.43$37.43$37.43129.00
July 17, 2026$37.42$37.42$37.41$37.42$37.42—
July 17, 2026$37.41$37.42$37.39$37.39$37.39100.00
July 17, 2026$37.41$37.42$37.41$37.41$37.41462.28
July 17, 2026$37.42$37.42$37.42$37.42$37.42—
July 17, 2026$37.42$37.42$37.42$37.42$37.4230.72
July 17, 2026$37.44$37.44$37.42$37.42$37.42110.00
July 17, 2026$37.45$37.45$37.45$37.45$37.45463.28
July 17, 2026$37.43$37.45$37.42$37.45$37.4550.00
July 17, 2026$37.45$37.45$37.44$37.45$37.4548.72
July 17, 2026$37.46$37.46$37.45$37.45$37.45134.00
July 17, 2026$37.45$37.45$37.44$37.45$37.45102.00
July 17, 2026$37.48$37.48$37.45$37.45$37.45—
July 17, 2026$37.47$37.47$37.47$37.47$37.4790.00
July 17, 2026$37.47$37.48$37.45$37.48$37.4877.00
July 17, 2026$37.48$37.50$37.45$37.50$37.5089.00
July 17, 2026$37.51$37.51$37.48$37.50$37.50—
July 17, 2026$37.51$37.51$37.51$37.51$37.51665.28
July 17, 2026$37.48$37.51$37.48$37.51$37.5145.72
July 17, 2026$37.50$37.53$37.50$37.53$37.53304.00
July 17, 2026$37.50$37.51$37.50$37.51$37.51—
July 17, 2026$37.50$37.50$37.49$37.50$37.502.08K
July 17, 2026$37.48$37.50$37.46$37.50$37.50103.28
July 17, 2026$37.46$37.46$37.45$37.45$37.4546.00
July 17, 2026$37.46$37.47$37.45$37.46$37.46203.00
July 17, 2026$37.44$37.49$37.44$37.45$37.4563.00
July 17, 2026$37.44$37.45$37.44$37.45$37.4588.72
July 17, 2026$37.47$37.49$37.45$37.46$37.46480.00
July 17, 2026$37.45$37.48$37.45$37.46$37.46600.00
July 17, 2026$37.44$37.45$37.42$37.45$37.45365.28
July 17, 2026$37.42$37.43$37.42$37.43$37.4339.72
July 17, 2026$37.43$37.43$37.42$37.42$37.42257.00
July 17, 2026$37.40$37.42$37.39$37.39$37.39490.00
July 17, 2026$37.42$37.42$37.42$37.42$37.42370.00
July 17, 2026$37.44$37.44$37.43$37.43$37.43—
July 17, 2026$37.44$37.44$37.44$37.44$37.44—
July 17, 2026$37.45$37.45$37.45$37.45$37.45—
July 17, 2026$37.46$37.46$37.46$37.46$37.46—
July 17, 2026$37.46$37.46$37.46$37.46$37.46—
July 17, 2026$37.46$37.46$37.46$37.46$37.4659.00
July 17, 2026$37.46$37.46$37.46$37.46$37.46352.00
July 17, 2026$37.46$37.50$37.45$37.46$37.46126.00
July 17, 2026$37.46$37.47$37.45$37.46$37.46—
July 17, 2026$37.48$37.48$37.45$37.46$37.46—
July 17, 2026$37.49$37.49$37.46$37.48$37.48—
July 17, 2026$37.50$37.50$37.49$37.50$37.50315.00
July 17, 2026$37.48$37.50$37.48$37.49$37.49—
July 17, 2026$37.48$37.48$37.48$37.48$37.48—
July 17, 2026$37.48$37.48$37.48$37.48$37.48384.00
July 17, 2026$37.48$37.49$37.48$37.48$37.48265.00
July 17, 2026$37.49$37.49$37.49$37.49$37.4995.00
July 17, 2026$37.50$37.50$37.50$37.50$37.50—
July 17, 2026$37.51$37.51$37.50$37.50$37.5037.00
July 17, 2026$37.51$37.52$37.51$37.52$37.52166.00
July 17, 2026$37.51$37.51$37.51$37.51$37.51238.00
July 17, 2026$37.51$37.51$37.51$37.51$37.51—
July 17, 2026$37.51$37.52$37.48$37.52$37.52221.00
July 17, 2026$37.51$37.51$37.50$37.51$37.51184.00
July 17, 2026$37.52$37.52$37.51$37.51$37.51—
July 17, 2026$37.51$37.51$37.51$37.51$37.51—
July 17, 2026$37.50$37.52$37.50$37.52$37.52—
July 17, 2026$37.51$37.51$37.51$37.51$37.51—
July 17, 2026$37.51$37.51$37.51$37.51$37.51—
July 17, 2026$37.54$37.54$37.51$37.51$37.51—
July 17, 2026$37.51$37.52$37.51$37.51$37.51—
July 17, 2026$37.54$37.54$37.51$37.51$37.51200.00
July 17, 2026$37.53$37.55$37.53$37.54$37.54124.00
July 17, 2026$37.54$37.54$37.53$37.54$37.54—
July 17, 2026$37.52$37.52$37.52$37.52$37.52912.00
July 17, 2026$37.53$37.53$37.53$37.53$37.53—
July 17, 2026$37.54$37.54$37.53$37.53$37.53—
July 17, 2026$37.53$37.54$37.53$37.54$37.54—
July 17, 2026$37.53$37.53$37.53$37.53$37.53265.28
July 17, 2026$37.48$37.58$37.48$37.53$37.53104.00
July 17, 2026$37.53$37.53$37.53$37.53$37.5353.00
July 17, 2026$37.53$37.53$37.53$37.53$37.53—
July 17, 2026$37.53$37.58$37.52$37.53$37.5321.72
July 17, 2026$37.54$37.54$37.53$37.53$37.5334.00
July 17, 2026$37.53$37.56$37.53$37.54$37.54388.00
July 17, 2026$37.55$37.55$37.53$37.53$37.53746.00
July 17, 2026$37.55$37.55$37.55$37.55$37.55248.00
July 17, 2026$37.55$37.57$37.55$37.55$37.55—
July 17, 2026$37.61$37.61$37.54$37.55$37.5551.28
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.57$37.59$37.56$37.57$37.57147.00
July 17, 2026$37.58$37.60$37.57$37.57$37.57—
July 17, 2026$37.59$37.59$37.58$37.59$37.5952.72
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.60$37.60$37.59$37.59$37.59—
July 17, 2026$37.59$37.61$37.59$37.60$37.60168.28
July 17, 2026$37.59$37.59$37.58$37.59$37.592.72
July 17, 2026$37.59$37.60$37.59$37.59$37.59—
July 17, 2026$37.62$37.62$37.60$37.60$37.6019.00
July 17, 2026$37.61$37.62$37.60$37.62$37.62276.00
July 17, 2026$37.61$37.62$37.61$37.61$37.61—
July 17, 2026$37.63$37.65$37.63$37.63$37.63—
July 17, 2026$37.62$37.63$37.62$37.63$37.63—
July 17, 2026$37.63$37.64$37.62$37.62$37.62—
July 17, 2026$37.63$37.63$37.62$37.63$37.63—
July 17, 2026$37.65$37.65$37.63$37.63$37.63—
July 17, 2026$37.65$37.65$37.65$37.65$37.65—
July 17, 2026$37.65$37.65$37.63$37.65$37.65—
July 17, 2026$37.66$37.66$37.63$37.65$37.6593.00
July 17, 2026$37.66$37.66$37.65$37.66$37.66—
July 17, 2026$37.64$37.66$37.64$37.66$37.66—
July 17, 2026$37.64$37.64$37.64$37.64$37.64—
July 17, 2026$37.65$37.65$37.64$37.64$37.641.10K
July 17, 2026$37.64$37.64$37.64$37.64$37.64—
July 17, 2026$37.64$37.67$37.64$37.64$37.64337.00
July 17, 2026$37.64$37.64$37.64$37.64$37.6425.00
July 17, 2026$37.66$37.66$37.63$37.63$37.631.03K
July 17, 2026$37.63$37.63$37.63$37.63$37.63224.28
July 17, 2026$37.63$37.65$37.63$37.65$37.65122.72
July 17, 2026$37.62$37.62$37.62$37.62$37.6292.00
July 17, 2026$37.62$37.62$37.62$37.62$37.62—
July 17, 2026$37.63$37.63$37.63$37.63$37.6399.28
July 17, 2026$37.63$37.63$37.60$37.63$37.6317.00
July 17, 2026$37.63$37.65$37.63$37.65$37.6536.72
July 17, 2026$37.62$37.63$37.62$37.63$37.63—
July 17, 2026$37.61$37.62$37.61$37.62$37.62170.00
July 17, 2026$37.61$37.61$37.61$37.61$37.61265.00
July 17, 2026$37.61$37.61$37.61$37.61$37.614.00
July 17, 2026$37.62$37.62$37.62$37.62$37.62—
July 17, 2026$37.60$37.62$37.60$37.62$37.6247.00
July 17, 2026$37.58$37.60$37.58$37.60$37.602.74K
July 17, 2026$37.60$37.61$37.60$37.61$37.61289.28
July 17, 2026$37.58$37.61$37.58$37.58$37.5838.72
July 17, 2026$37.60$37.61$37.58$37.58$37.581.44K
July 17, 2026$37.62$37.62$37.58$37.61$37.61159.00
July 17, 2026$37.60$37.60$37.58$37.58$37.58125.00
July 17, 2026$37.61$37.61$37.60$37.60$37.60121.00
July 17, 2026$37.60$37.61$37.60$37.60$37.60100.00
July 17, 2026$37.60$37.60$37.59$37.60$37.60—
July 17, 2026$37.60$37.60$37.60$37.60$37.60450.00
July 17, 2026$37.57$37.60$37.57$37.58$37.581.99K
July 17, 2026$37.57$37.57$37.56$37.57$37.57534.00
July 17, 2026$37.59$37.59$37.59$37.59$37.59131.00
July 17, 2026$37.57$37.57$37.57$37.57$37.57—
July 17, 2026$37.57$37.58$37.57$37.58$37.5816.00
July 17, 2026$37.59$37.59$37.57$37.58$37.5896.69
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.59$37.59$37.59$37.59$37.59—
July 17, 2026$37.60$37.60$37.57$37.58$37.5884.00
July 17, 2026$37.58$37.58$37.58$37.58$37.58296.00
July 17, 2026$37.59$37.59$37.58$37.59$37.59—
July 17, 2026$37.57$37.60$37.57$37.60$37.60—
July 17, 2026$37.57$37.57$37.57$37.57$37.57—
July 17, 2026$37.57$37.57$37.57$37.57$37.57—
July 17, 2026$37.56$37.58$37.56$37.56$37.56—
July 17, 2026$37.56$37.57$37.56$37.56$37.56—
July 17, 2026$37.54$37.54$37.54$37.54$37.5442.00
July 17, 2026$37.53$37.54$37.53$37.54$37.54—
July 17, 2026$37.53$37.53$37.53$37.53$37.53—
July 17, 2026$37.56$37.56$37.56$37.56$37.56518.00
July 17, 2026$37.54$37.54$37.53$37.53$37.53—
July 17, 2026$37.55$37.55$37.54$37.54$37.54—
July 17, 2026$37.54$37.56$37.54$37.56$37.56—
July 17, 2026$37.54$37.54$37.54$37.54$37.54193.00
July 17, 2026$37.55$37.55$37.54$37.54$37.54—
July 17, 2026$37.56$37.56$37.54$37.55$37.55—
July 17, 2026$37.56$37.56$37.55$37.56$37.5630.00
July 17, 2026$37.55$37.56$37.55$37.55$37.55174.00
July 17, 2026$37.55$37.55$37.55$37.55$37.55100.00
July 17, 2026$37.58$37.58$37.57$37.57$37.572.14K
July 17, 2026$37.57$37.57$37.57$37.57$37.57744.00
July 17, 2026$37.58$37.58$37.58$37.58$37.58527.00
July 17, 2026$37.57$37.57$37.55$37.55$37.552.00
July 17, 2026$37.57$37.57$37.57$37.57$37.57135.00
July 17, 2026$37.54$37.56$37.54$37.55$37.55—
July 17, 2026$37.54$37.56$37.54$37.55$37.55—
July 17, 2026$37.52$37.52$37.52$37.52$37.52677.00
July 17, 2026$37.58$37.58$37.58$37.58$37.58107.00
July 17, 2026$37.60$37.60$37.57$37.57$37.57—
July 17, 2026$37.58$37.58$37.57$37.57$37.57—
July 17, 2026$37.60$37.60$37.60$37.60$37.60606.00
July 17, 2026$37.58$37.58$37.58$37.58$37.58—
July 17, 2026$37.60$37.60$37.57$37.59$37.59—
July 17, 2026$37.58$37.60$37.58$37.60$37.60—
July 17, 2026$37.56$37.58$37.56$37.58$37.58589.00
July 17, 2026$37.56$37.56$37.56$37.56$37.56126.00
July 17, 2026$37.57$37.59$37.56$37.59$37.5941.69
July 17, 2026$37.57$37.57$37.57$37.57$37.574.00
July 17, 2026$37.53$37.56$37.53$37.56$37.56—
July 17, 2026$37.51$37.53$37.51$37.53$37.531.50K
July 17, 2026$37.54$37.56$37.52$37.52$37.52—
July 17, 2026$37.55$37.55$37.53$37.54$37.5460.00
July 17, 2026$37.53$37.53$37.53$37.53$37.53176.00
July 17, 2026$37.54$37.54$37.53$37.54$37.54—
July 17, 2026$37.51$37.51$37.51$37.51$37.51194.00
July 17, 2026$37.58$37.59$37.58$37.59$37.59145.78
July 17, 2026$37.58$37.58$37.53$37.53$37.5317.22
July 17, 2026$37.57$37.58$37.57$37.57$37.57—
July 17, 2026$37.54$37.54$37.54$37.54$37.54457.00
July 17, 2026$37.57$37.57$37.57$37.57$37.57748.00
July 17, 2026$37.55$37.57$37.55$37.57$37.57—
July 17, 2026$37.53$37.55$37.53$37.55$37.55—
July 17, 2026$37.52$37.52$37.52$37.52$37.52—
July 17, 2026$37.50$37.52$37.50$37.52$37.52—
July 17, 2026$37.51$37.51$37.50$37.50$37.50—
July 17, 2026$37.51$37.51$37.51$37.51$37.51—
July 17, 2026$37.49$37.49$37.49$37.49$37.49360.00
July 17, 2026$37.51$37.51$37.49$37.49$37.49—
July 17, 2026$37.53$37.53$37.53$37.53$37.53638.00
July 17, 2026$37.50$37.52$37.50$37.50$37.50—
July 17, 2026$37.51$37.51$37.51$37.51$37.51494.00
July 17, 2026$37.51$37.51$37.51$37.51$37.51250.00
July 17, 2026$37.53$37.53$37.50$37.50$37.50296.00
July 17, 2026$37.51$37.51$37.51$37.51$37.5192.00
July 17, 2026$37.52$37.53$37.52$37.53$37.531.00K
July 17, 2026$37.53$37.53$37.53$37.53$37.53500.00
July 17, 2026$37.54$37.54$37.54$37.54$37.54123.00
July 17, 2026$37.52$37.52$37.52$37.52$37.521.00
July 17, 2026$37.52$37.52$37.52$37.52$37.52200.00
July 17, 2026$37.52$37.52$37.49$37.52$37.5283.00
July 17, 2026$37.53$37.53$37.51$37.51$37.51—
July 17, 2026$37.53$37.53$37.53$37.53$37.53486.00
July 17, 2026$37.58$37.58$37.56$37.58$37.58—
July 17, 2026$37.57$37.57$37.57$37.57$37.57100.00
July 17, 2026$37.59$37.59$37.57$37.57$37.57—
July 17, 2026$37.56$37.58$37.56$37.58$37.58—
July 17, 2026$37.58$37.58$37.58$37.58$37.585.78
July 17, 2026$37.54$37.56$37.54$37.56$37.56801.00
July 17, 2026$37.54$37.55$37.54$37.55$37.55—
July 17, 2026$37.54$37.55$37.53$37.53$37.5322.00
July 17, 2026$37.53$37.55$37.51$37.53$37.5392.22
July 17, 2026$37.50$37.53$37.50$37.53$37.53—
July 17, 2026$37.53$37.53$37.53$37.53$37.53409.00
July 17, 2026$37.53$37.53$37.53$37.53$37.53131.00
July 17, 2026$37.52$37.53$37.52$37.53$37.53—
July 17, 2026$37.51$37.51$37.50$37.51$37.51—
July 17, 2026$37.53$37.53$37.51$37.51$37.512.00
July 17, 2026$37.52$37.54$37.52$37.54$37.54—
July 17, 2026$37.53$37.53$37.53$37.53$37.531.35K
July 17, 2026$37.53$37.53$37.52$37.53$37.53—
July 17, 2026$37.56$37.56$37.53$37.54$37.54—
July 17, 2026$37.55$37.56$37.54$37.54$37.5454.22
July 17, 2026$37.55$37.56$37.55$37.55$37.5510.00
July 17, 2026$37.57$37.57$37.55$37.55$37.55—
July 17, 2026$37.57$37.59$37.57$37.57$37.57—
July 17, 2026$37.59$37.59$37.59$37.59$37.59916.00
July 17, 2026$37.61$37.61$37.57$37.59$37.59—
July 17, 2026$37.59$37.61$37.59$37.61$37.6134.22
July 17, 2026$37.58$37.58$37.58$37.58$37.58234.00
July 17, 2026$37.56$37.57$37.55$37.57$37.5785.00
July 17, 2026$37.58$37.58$37.55$37.55$37.551.05K
July 17, 2026$37.56$37.56$37.56$37.56$37.56822.00
July 17, 2026$37.55$37.55$37.55$37.55$37.55720.00
July 17, 2026$37.54$37.57$37.53$37.53$37.5334.22
July 17, 2026$37.56$37.56$37.56$37.56$37.562.70K
July 17, 2026$37.56$37.56$37.53$37.55$37.5566.22
July 17, 2026$37.55$37.55$37.55$37.55$37.5535.00
July 17, 2026$37.54$37.54$37.54$37.54$37.54630.00