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

31.07 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.02 31.07 31.00 31.07 3,404 +0.02(+0.06%)
Mar 27, 2024 31.22 31.22 30.81 31.05 9,218 +0.10(+0.32%)
Mar 26, 2024 31.14 31.14 30.95 30.95 11,479 -0.02(-0.06%)
Mar 25, 2024 30.92 31.07 30.92 30.97 4,288 -0.01(-0.03%)
Mar 22, 2024 31.01 31.04 30.88 30.98 2,329 -0.12(-0.40%)
Mar 21, 2024 30.96 31.22 30.96 31.10 6,670 +0.35(+1.14%)
Mar 20, 2024 30.35 30.75 30.35 30.75 22,195 +0.38(+1.25%)
Mar 19, 2024 30.07 30.41 30.06 30.37 11,462 +0.07(+0.23%)
Mar 18, 2024 30.40 30.59 30.30 30.30 2,994 +0.07(+0.23%)
Mar 15, 2024 30.33 30.46 30.23 30.23 17,431 -0.24(-0.78%)
Mar 14, 2024 30.62 30.62 30.45 30.47 8,810 -0.39(-1.27%)
Mar 13, 2024 30.93 30.98 30.83 30.86 10,314 -0.16(-0.50%)
Mar 12, 2024 30.57 31.02 30.56 31.02 33,204 +0.44(+1.43%)
Mar 11, 2024 30.55 30.59 30.45 30.58 11,745 -0.20(-0.66%)
Mar 08, 2024 31.30 31.37 30.78 30.78 8,742 -0.36(-1.15%)
Mar 07, 2024 30.92 31.15 30.92 31.14 24,593 +0.40(+1.30%)
Mar 06, 2024 30.62 30.91 30.62 30.74 5,268 +0.37(+1.22%)
Mar 05, 2024 30.42 30.47 30.17 30.37 13,075 -0.16(-0.52%)
Mar 04, 2024 30.38 30.75 30.38 30.53 14,475 +0.23(+0.76%)
Mar 01, 2024 29.90 30.30 29.90 30.30 27,317 +0.35(+1.17%)
Feb 29, 2024 29.79 29.95 29.77 29.95 10,098 +0.29(+0.99%)
Feb 28, 2024 29.64 29.74 29.64 29.66 7,805 -0.08(-0.26%)
Feb 27, 2024 29.71 29.76 29.68 29.74 6,475 +0.14(+0.46%)
Feb 26, 2024 29.69 29.77 29.60 29.60 11,383 -0.06(-0.21%)
Feb 23, 2024 29.68 29.80 29.58 29.66 11,762 -0.05(-0.16%)
Feb 22, 2024 29.40 29.79 29.40 29.71 4,970 +0.90(+3.12%)
Feb 21, 2024 28.82 28.88 28.69 28.81 8,586 -0.16(-0.55%)
Feb 20, 2024 29.03 29.06 28.86 28.97 9,044 -0.29(-0.98%)
Feb 16, 2024 29.50 29.52 29.26 29.26 4,613 -0.34(-1.16%)
Feb 15, 2024 29.41 29.62 29.41 29.60 9,354 +0.30(+1.02%)
Feb 14, 2024 29.05 29.30 29.02 29.30 5,959 +0.47(+1.63%)
Feb 13, 2024 28.71 28.88 28.60 28.83 6,351 -0.39(-1.32%)
Feb 12, 2024 29.06 29.37 29.06 29.22 14,331 +0.12(+0.40%)
Feb 09, 2024 29.00 29.12 28.98 29.10 13,944 +0.17(+0.59%)
Feb 08, 2024 28.83 28.97 28.80 28.93 20,147 +0.16(+0.56%)
Feb 07, 2024 28.60 28.84 28.56 28.77 6,360 +0.26(+0.91%)
Feb 06, 2024 28.49 28.51 28.34 28.51 18,978 +0.14(+0.49%)
Feb 05, 2024 28.35 28.47 28.19 28.37 12,343 -0.12(-0.42%)
Feb 02, 2024 28.16 28.56 28.16 28.49 20,549 +0.36(+1.28%)
Feb 01, 2024 27.85 28.14 27.69 28.13 42,014 +0.32(+1.15%)
Jan 31, 2024 28.03 28.29 27.81 27.81 12,529 -0.42(-1.49%)
Jan 30, 2024 28.18 28.30 28.18 28.23 16,886 +0.00(+0.00%)
Jan 29, 2024 28.01 28.23 27.94 28.23 6,883 +0.37(+1.33%)
Jan 26, 2024 27.88 28.00 27.84 27.86 10,383 -0.10(-0.36%)
Jan 25, 2024 27.90 27.96 27.86 27.96 7,680 +0.18(+0.63%)
Jan 24, 2024 28.04 28.04 27.77 27.79 6,284 +0.04(+0.13%)
Jan 23, 2024 27.82 27.82 27.65 27.75 7,241 -0.01(-0.04%)
Jan 22, 2024 27.72 27.89 27.71 27.76 7,475 +0.27(+0.98%)
Jan 19, 2024 27.05 27.54 27.05 27.49 23,013 +0.51(+1.89%)
Jan 18, 2024 26.93 27.01 26.71 26.98 27,666 +0.19(+0.71%)
Jan 17, 2024 26.71 26.81 26.68 26.79 15,695 -0.17(-0.63%)
Jan 16, 2024 26.97 27.13 26.88 26.96 59,867 -0.15(-0.55%)
Jan 12, 2024 27.30 27.39 27.07 27.11 13,065 -0.16(-0.59%)
Jan 11, 2024 27.35 27.37 26.97 27.27 5,890 -0.06(-0.22%)
Jan 10, 2024 27.26 27.39 27.17 27.33 22,733 +0.10(+0.37%)
Jan 09, 2024 27.17 27.30 27.15 27.23 17,634 -0.09(-0.33%)
Jan 08, 2024 26.92 27.32 26.92 27.32 13,425 +0.47(+1.75%)
Jan 05, 2024 26.65 26.99 26.65 26.85 2,615 +0.11(+0.42%)
Jan 04, 2024 26.71 26.93 26.71 26.74 19,054 +0.06(+0.21%)
Jan 03, 2024 26.86 26.95 26.68 26.68 22,703 -0.54(-1.99%)
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.