Indicators

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

31.01 UNCHANGED

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.15	22.21	21.92	22.21	4,800	-0.17(-0.78%)
May 28, 2020	22.64	22.79	22.35	22.38	17,582	-0.38(-1.68%)
May 27, 2020	22.51	22.76	22.16	22.76	15,864	+0.52(+2.34%)
May 26, 2020	22.03	22.43	22.03	22.24	142,889	+0.87(+4.07%)
May 22, 2020	21.17	21.40	21.12	21.37	37,300	+0.02(+0.08%)
May 21, 2020	21.55	21.61	21.32	21.35	76,502	-0.08(-0.39%)
May 20, 2020	21.42	21.50	21.31	21.44	4,488	+0.49(+2.33%)
May 19, 2020	20.99	21.38	20.95	20.95	5,772	-0.34(-1.59%)
May 18, 2020	21.04	21.34	21.04	21.29	7,564	+1.52(+7.71%)
May 15, 2020	19.71	19.96	19.65	19.76	142,300	+0.12(+0.60%)
May 14, 2020	18.76	19.66	18.59	19.65	1,791	+0.32(+1.66%)
May 13, 2020	19.66	19.81	19.18	19.32	12,205	-0.87(-4.28%)
May 12, 2020	20.59	20.75	20.19	20.19	15,960	-0.56(-2.70%)
May 11, 2020	20.77	20.93	20.70	20.75	12,854	-0.40(-1.89%)
May 08, 2020	20.85	21.15	20.82	21.15	29,000	+0.74(+3.63%)
May 07, 2020	20.41	20.65	20.36	20.41	3,517	+0.64(+3.21%)
May 06, 2020	20.07	20.13	19.76	19.77	10,968	-0.42(-2.07%)
May 05, 2020	20.19	20.42	20.18	20.19	8,763	+0.31(+1.55%)
May 04, 2020	19.61	19.89	19.61	19.89	11,476	+0.22(+1.10%)

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.