First Trust Lunt U.S. Factor Rotation ETF (FCTR)

FCTR
🏛️ Vereinigte Staaten →
35.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 35.58 35.74 35.54 35.54 0.1M
2021-12-30 35.76 35.88 35.61 35.64 0.0M
2021-12-29 35.48 35.69 35.47 35.65 0.1M
2021-12-28 35.71 35.83 35.46 35.50 0.1M
2021-12-27 35.44 35.75 35.44 35.73 0.4M
2021-12-23 35.27 35.41 35.19 35.28 0.1M
2021-12-22 34.76 35.14 34.74 35.12 0.1M
2021-12-21 34.40 34.86 34.23 34.85 0.1M
2021-12-20 34.12 34.27 33.93 34.16 0.2M
2021-12-17 34.33 34.85 34.14 34.55 0.1M
2021-12-16 35.21 35.21 34.32 34.51 0.1M
2021-12-15 34.35 35.04 34.22 35.00 0.1M
2021-12-14 34.47 34.53 33.97 34.32 0.1M
2021-12-13 34.94 35.06 34.81 34.85 0.1M
2021-12-10 35.09 35.27 34.84 34.99 0.0M
2021-12-09 35.31 35.46 34.81 34.81 0.1M
2021-12-08 35.18 35.46 35.00 35.42 0.1M
2021-12-07 34.59 35.18 34.59 35.09 0.2M
2021-12-06 34.06 34.24 33.69 34.11 0.1M
2021-12-03 34.69 34.82 33.64 34.08 0.4M
2021-12-02 34.08 34.83 34.08 34.68 0.2M
2021-12-01 35.34 35.40 34.10 34.16 0.1M
2021-11-30 35.79 35.87 34.92 34.99 0.2M
2021-11-29 35.75 36.01 35.56 35.81 0.2M
2021-11-26 35.50 35.88 35.43 35.50 0.0M
2021-11-24 35.45 35.92 35.30 35.88 0.3M
2021-11-23 35.74 35.88 35.22 35.57 0.1M
2021-11-22 36.51 36.51 35.81 35.81 0.2M
2021-11-19 36.67 36.73 36.44 36.45 0.2M
2021-11-18 36.71 36.71 36.36 36.49 0.1M
2021-11-17 36.93 36.93 36.58 36.67 0.1M
2021-11-16 36.56 36.97 36.56 36.87 0.1M
2021-11-15 36.68 36.68 36.40 36.44 0.1M
2021-11-12 36.24 36.57 36.19 36.51 0.0M
2021-11-11 36.18 36.20 36.06 36.07 0.0M
2021-11-10 36.19 36.46 35.82 35.95 0.1M
2021-11-09 36.54 36.54 36.28 36.42 0.1M
2021-11-08 36.17 36.51 36.17 36.42 0.1M
2021-11-05 36.40 36.48 35.91 36.08 0.2M
2021-11-04 35.94 36.18 35.91 36.08 0.1M
2021-11-03 35.88 35.88 35.54 35.82 0.4M
2021-11-02 35.84 36.07 35.62 35.77 0.1M
2021-11-01 35.69 35.97 35.63 35.97 0.1M
2021-10-29 35.38 35.57 35.38 35.51 0.1M
2021-10-28 35.27 35.45 35.07 35.45 0.1M
2021-10-27 35.71 35.71 35.12 35.12 0.1M
2021-10-26 35.94 36.04 35.62 35.63 0.1M
2021-10-25 35.58 35.84 35.53 35.75 0.1M
2021-10-22 35.82 35.82 35.49 35.62 0.1M
2021-10-21 35.52 35.84 35.52 35.79 0.1M
2021-10-20 35.66 35.71 35.50 35.60 0.1M
2021-10-19 35.47 35.56 35.35 35.47 0.0M
2021-10-18 35.08 35.29 35.04 35.25 0.1M
2021-10-15 35.24 35.39 35.13 35.13 0.1M
2021-10-14 34.98 35.22 34.98 35.10 0.1M
2021-10-13 34.43 34.73 34.40 34.70 0.1M
2021-10-12 34.28 34.57 34.24 34.42 0.1M
2021-10-11 34.33 34.56 34.12 34.12 0.0M
2021-10-08 34.55 34.55 34.28 34.28 0.0M
2021-10-07 34.17 34.64 34.17 34.37 0.3M
2021-10-06 33.56 34.01 33.40 34.00 0.1M
2021-10-05 33.55 34.12 33.55 33.84 0.1M
2021-10-04 34.09 34.09 33.39 33.53 0.1M
2021-10-01 34.16 34.30 33.64 34.14 0.1M
2021-09-30 34.52 34.56 34.01 34.01 0.1M
2021-09-29 34.57 34.66 34.30 34.30 0.1M
2021-09-28 35.10 35.10 34.27 34.32 0.2M
2021-09-27 35.41 35.50 35.23 35.31 0.1M
2021-09-24 35.77 35.81 35.61 35.71 0.1M
2021-09-23 35.64 36.01 35.57 35.84 0.1M
2021-09-22 35.40 35.58 35.17 35.42 0.1M
2021-09-21 35.27 35.29 34.93 35.02 0.1M
2021-09-20 35.17 35.20 34.61 35.02 0.1M
2021-09-17 35.81 35.86 35.50 35.57 0.1M
2021-09-16 35.62 35.87 35.56 35.81 0.1M
2021-09-15 35.55 35.76 35.32 35.68 0.0M
2021-09-14 35.57 35.72 35.41 35.44 0.1M
2021-09-13 36.10 36.10 35.44 35.55 0.1M
2021-09-10 36.28 36.28 35.79 35.81 0.1M
2021-09-09 36.23 36.37 36.08 36.08 0.5M
2021-09-08 36.36 36.38 36.05 36.15 0.2M
2021-09-07 36.57 36.67 36.22 36.29 0.1M
2021-09-03 36.49 36.60 36.34 36.50 0.2M
2021-09-02 36.43 36.47 36.28 36.43 0.1M
2021-09-01 36.24 36.39 36.11 36.25 0.1M
2021-08-31 36.18 36.31 36.05 36.12 0.4M
2021-08-30 35.93 36.30 35.93 36.19 0.1M
2021-08-27 35.91 36.11 35.73 35.98 0.3M
2021-08-26 35.98 35.98 35.76 35.81 0.3M
2021-08-25 35.95 36.00 35.81 35.94 0.1M
2021-08-24 35.87 35.93 35.81 35.86 0.1M
2021-08-23 35.85 35.92 35.70 35.82 0.1M
2021-08-20 35.38 35.72 35.38 35.62 0.0M
2021-08-19 34.97 35.57 34.97 35.34 0.2M
2021-08-18 35.57 35.60 35.20 35.26 0.1M
2021-08-17 35.38 35.63 35.37 35.61 0.2M
2021-08-16 35.34 35.52 35.25 35.52 0.1M
2021-08-13 35.39 35.55 35.39 35.47 0.1M
2021-08-12 35.32 35.42 35.21 35.38 0.0M
2021-08-11 35.34 35.49 35.19 35.24 0.4M
2021-08-10 35.71 35.71 35.30 35.30 0.1M
2021-08-09 35.36 35.61 35.32 35.58 0.1M
2021-08-06 35.43 35.57 35.29 35.41 0.6M
2021-08-05 35.60 35.60 35.34 35.56 0.1M
2021-08-04 35.66 35.66 35.32 35.32 0.1M
2021-08-03 35.54 35.60 35.20 35.60 0.2M
2021-08-02 35.54 35.54 35.32 35.32 1.0M
2021-07-30 35.38 35.47 35.25 35.25 0.1M
2021-07-29 35.27 35.45 35.27 35.37 0.1M
2021-07-28 35.27 35.33 35.17 35.22 0.0M
2021-07-27 35.33 35.33 35.07 35.31 0.2M
2021-07-26 35.25 35.27 35.14 35.22 0.0M
2021-07-23 35.03 35.23 34.97 35.21 0.0M
2021-07-22 35.14 35.14 34.84 34.93 0.0M
2021-07-21 34.87 34.98 34.87 34.97 0.1M
2021-07-20 34.69 34.99 34.69 34.88 0.1M
2021-07-19 34.52 34.59 34.31 34.55 0.0M
2021-07-16 35.13 35.13 34.87 34.93 0.0M
2021-07-15 34.92 34.96 34.74 34.96 0.0M
2021-07-14 34.95 34.95 34.75 34.85 0.2M
2021-07-13 34.96 35.04 34.80 34.80 0.0M
2021-07-12 35.09 35.18 35.02 35.04 0.0M
2021-07-09 34.92 35.11 34.92 35.06 0.1M
2021-07-08 34.64 34.86 34.63 34.72 0.0M
2021-07-07 34.90 35.11 34.89 35.06 0.0M
2021-07-06 35.07 35.07 34.69 34.89 0.0M
2021-07-02 35.27 35.27 34.94 35.10 0.0M
2021-07-01 34.90 34.99 34.82 34.96 0.0M
2021-06-30 34.78 34.79 34.68 34.75 0.0M
2021-06-29 34.68 34.86 34.68 34.75 0.0M
2021-06-28 34.95 34.95 34.70 34.76 0.1M
2021-06-25 34.63 34.79 34.57 34.75 0.1M
2021-06-24 34.65 34.65 34.37 34.46 0.1M
2021-06-23 34.46 34.48 34.34 34.34 0.0M
2021-06-22 34.39 34.59 34.37 34.49 0.0M
2021-06-21 34.18 34.54 34.13 34.35 0.1M
2021-06-18 34.10 34.16 33.94 33.94 0.0M
2021-06-17 34.50 34.50 34.25 34.37 0.0M
2021-06-16 34.70 34.80 34.46 34.50 0.0M
2021-06-15 34.84 34.86 34.73 34.75 0.1M
2021-06-14 34.83 34.83 34.70 34.83 0.0M
2021-06-11 35.17 35.17 34.75 34.85 0.0M
2021-06-10 34.74 35.04 34.74 34.97 0.0M
2021-06-09 34.85 34.89 34.76 34.76 0.1M
2021-06-08 35.02 35.02 34.58 34.72 0.1M
2021-06-07 34.80 35.04 34.56 34.73 0.0M
2021-06-04 34.66 34.67 34.55 34.63 0.0M
2021-06-03 34.30 34.52 34.19 34.47 0.1M
2021-06-02 34.37 34.49 34.32 34.41 0.0M
2021-06-01 34.58 34.59 34.30 34.34 0.0M
2021-05-28 34.49 34.50 34.37 34.37 0.0M
2021-05-27 34.36 34.40 34.29 34.32 0.0M
2021-05-26 34.28 34.33 34.21 34.23 0.1M
2021-05-25 34.71 34.71 34.21 34.21 0.0M
2021-05-24 34.43 34.58 34.38 34.38 0.0M
2021-05-21 34.56 34.61 34.34 34.41 0.0M
2021-05-20 34.15 34.49 34.15 34.33 0.0M
2021-05-19 33.72 34.01 33.71 34.01 0.0M
2021-05-18 34.26 34.41 34.17 34.17 0.0M
2021-05-17 34.41 34.44 34.33 34.34 0.0M
2021-05-14 34.31 34.50 34.27 34.39 0.0M
2021-05-13 33.77 34.27 33.77 34.13 0.0M
2021-05-12 34.10 34.10 33.66 33.66 0.1M
2021-05-11 34.27 34.33 34.06 34.17 0.0M
2021-05-10 34.60 34.82 34.48 34.48 0.0M
2021-05-07 34.13 34.50 34.13 34.47 0.0M
2021-05-06 34.01 34.23 33.95 34.23 0.1M
2021-05-05 34.22 34.22 33.88 33.94 0.2M
2021-05-04 34.03 34.03 33.73 34.00 0.1M
2021-05-03 34.11 34.32 34.11 34.16 0.0M
2021-04-30 34.02 34.12 33.95 33.97 0.0M
2021-04-29 34.48 34.48 33.95 34.08 0.0M
2021-04-28 34.14 34.19 34.05 34.11 0.0M
2021-04-27 34.14 34.19 34.07 34.11 0.1M
2021-04-26 34.07 34.25 34.05 34.13 0.0M
2021-04-23 33.90 34.05 33.72 33.96 0.3M
2021-04-22 34.23 34.23 33.70 33.70 0.0M
2021-04-21 33.59 34.00 33.59 34.00 0.1M
2021-04-20 33.89 33.89 33.45 33.57 0.0M
2021-04-19 34.02 34.02 33.74 33.83 0.1M
2021-04-16 34.27 34.27 33.95 34.01 0.1M
2021-04-15 33.92 34.05 33.91 33.98 0.0M
2021-04-14 33.59 34.01 33.59 33.79 0.1M
2021-04-13 33.47 33.72 33.47 33.70 0.0M
2021-04-12 33.87 33.87 33.52 33.63 0.1M
2021-04-09 33.68 33.72 33.53 33.72 0.1M
2021-04-08 33.52 33.69 33.52 33.65 0.0M
2021-04-07 34.09 34.09 33.62 33.67 0.0M
2021-04-06 33.69 33.99 33.69 33.81 0.0M
2021-04-05 33.80 33.80 33.46 33.55 0.1M
2021-04-01 33.38 33.57 33.29 33.55 0.0M
2021-03-31 32.80 33.09 32.80 32.91 0.0M
2021-03-30 32.22 32.67 32.11 32.51 0.0M
2021-03-29 33.04 33.04 32.25 32.36 0.0M
2021-03-26 33.04 33.04 32.39 32.94 0.0M
2021-03-25 31.92 32.57 31.53 32.47 0.0M
2021-03-24 33.02 33.10 32.34 32.34 0.1M
2021-03-23 33.49 33.49 32.75 32.78 0.0M
2021-03-22 33.57 33.82 33.45 33.56 0.1M
2021-03-19 33.38 33.83 33.21 33.57 0.1M
2021-03-18 34.60 34.60 33.28 33.39 0.0M
2021-03-17 33.81 34.62 33.80 34.53 0.0M
2021-03-16 34.99 34.99 34.11 34.17 0.0M
2021-03-15 34.86 34.86 34.25 34.76 0.0M
2021-03-12 34.56 34.56 34.16 34.55 0.0M
2021-03-11 34.45 34.63 34.10 34.48 0.2M
2021-03-10 34.20 34.20 33.59 33.66 0.2M
2021-03-09 33.44 33.66 33.44 33.45 0.1M
2021-03-08 33.73 33.73 32.88 32.88 0.1M
2021-03-05 33.44 33.44 31.65 33.30 0.0M
2021-03-04 33.59 33.59 32.26 32.70 0.1M
2021-03-03 33.78 34.00 33.36 33.36 0.1M
2021-03-02 33.86 33.93 33.49 33.49 0.1M
2021-03-01 33.79 33.88 33.55 33.80 0.0M
2021-02-26 33.12 33.24 32.46 32.89 0.0M
2021-02-25 34.32 34.32 32.99 33.17 0.0M
2021-02-24 33.51 34.36 33.51 34.36 0.0M
2021-02-23 33.14 33.56 32.75 33.52 0.0M
2021-02-22 33.38 33.80 33.38 33.39 0.0M
2021-02-19 33.05 33.41 33.03 33.29 0.0M
2021-02-18 33.01 33.01 32.57 32.64 0.0M
2021-02-17 32.72 33.10 32.67 33.10 0.0M
2021-02-16 33.26 33.26 32.93 33.06 0.0M
2021-02-12 32.34 32.77 32.34 32.77 0.1M
2021-02-11 32.58 32.58 32.14 32.40 0.0M
2021-02-10 32.54 32.65 32.37 32.48 0.0M
2021-02-09 32.16 32.47 32.13 32.36 0.0M
2021-02-08 32.13 32.42 32.13 32.41 0.9M
2021-02-05 31.62 31.81 31.62 31.74 0.1M
2021-02-04 31.21 31.46 31.21 31.44 0.1M
2021-02-03 30.65 30.99 30.63 30.96 0.0M
2021-02-02 30.51 30.57 30.26 30.43 0.0M
2021-02-01 29.48 29.87 29.48 29.87 0.0M
2021-01-29 30.11 30.11 29.28 29.51 0.0M
2021-01-28 30.08 30.36 30.00 30.16 0.0M
2021-01-27 29.76 30.28 29.75 29.78 0.0M
2021-01-26 30.86 30.89 30.43 30.43 0.0M
2021-01-25 31.15 31.15 30.25 30.70 0.0M
2021-01-22 30.68 30.89 30.57 30.89 0.0M
2021-01-21 31.57 31.57 30.91 30.95 0.0M
2021-01-20 31.80 31.80 31.06 31.33 0.1M
2021-01-19 31.55 31.55 31.13 31.23 0.1M
2021-01-15 31.35 31.35 30.70 30.85 0.1M
2021-01-14 31.28 31.73 31.28 31.53 0.0M
2021-01-13 31.00 31.20 30.92 31.07 0.1M
2021-01-12 30.61 31.22 30.61 31.20 0.0M
2021-01-11 29.86 30.52 29.86 30.41 0.0M
2021-01-08 30.58 30.58 30.12 30.39 0.3M
2021-01-07 30.28 30.45 30.27 30.38 0.1M
2021-01-06 29.72 30.15 29.72 29.82 0.0M
2021-01-05 29.49 29.79 29.49 29.78 0.2M
2021-01-04 29.53 29.56 28.87 29.22 0.0M