Indicators

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

30.92 -0.01 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.48	34.50	34.37	34.37	19,694	+0.05(+0.15%)
May 27, 2021	34.36	34.40	34.29	34.32	41,723	+0.09(+0.26%)
May 26, 2021	34.28	34.33	34.21	34.23	87,999	+0.02(+0.06%)
May 25, 2021	34.71	34.71	34.21	34.21	48,744	-0.17(-0.49%)
May 24, 2021	34.43	34.58	34.38	34.38	40,539	-0.03(-0.09%)
May 21, 2021	34.56	34.61	34.34	34.41	16,940	+0.08(+0.23%)
May 20, 2021	34.15	34.49	34.15	34.33	13,927	+0.32(+0.94%)
May 19, 2021	33.72	34.01	33.71	34.01	13,923	-0.16(-0.47%)
May 18, 2021	34.26	34.41	34.17	34.17	45,510	-0.17(-0.50%)
May 17, 2021	34.41	34.44	34.33	34.34	26,766	-0.05(-0.15%)
May 14, 2021	34.31	34.50	34.27	34.39	16,726	+0.26(+0.76%)
May 13, 2021	33.87	34.27	33.77	34.13	43,283	+0.47(+1.40%)
May 12, 2021	34.10	34.10	33.66	33.66	92,565	-0.51(-1.49%)
May 11, 2021	34.27	34.33	34.06	34.17	43,019	-0.31(-0.90%)
May 10, 2021	34.60	34.82	34.48	34.48	19,672	+0.01(+0.03%)
May 07, 2021	34.13	34.50	34.13	34.47	26,642	+0.24(+0.70%)
May 06, 2021	34.01	34.23	33.95	34.23	82,467	+0.29(+0.85%)
May 05, 2021	34.13	34.22	33.88	33.94	198,019	-0.06(-0.18%)
May 04, 2021	34.03	34.03	33.73	34.00	90,623	-0.16(-0.47%)

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.