MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGSI — FT Vest Growth Strength & Target Income ETF
NasdaqFT Vest Growth Strength & Target Income ETF
$20.35
-0.02(-0.10%)
- O
- 20.35
- H
- 20.35
- L
- 20.35
- V
- 38.31
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.35
Period Return+1.55%
Period High$21.52
Period Low$18.68
Avg Daily Volume888
Total Trading Days320
FGSI — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $-0.02 | -0.10% | 38 | $20.37 | $20.35 $20.35 |
| Oct 1, 2026 | $20.29 | $20.37 | $20.29 | $20.37 | +$0.09 | +0.45% | 473 | $20.29 | $20.29 $20.37 |
| Sep 30, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $-0.01 | -0.03% | 37 | $20.28 | $20.28 $20.28 |
| Sep 29, 2026 | $20.25 | $20.29 | $20.25 | $20.29 | +$0.04 | +0.17% | 396 | $20.26 | $20.25 $20.29 |
| Sep 28, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $-0.16 | -0.78% | 16 | $20.27 | $20.25 $20.25 |
| Sep 25, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | +$0.06 | +0.27% | 21 | $20.40 | $20.41 $20.41 |
| Sep 24, 2026 | $20.55 | $20.55 | $20.36 | $20.36 | $-0.17 | -0.83% | 818 | $20.49 | $20.36 $20.55 |
| Sep 23, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | $-0.10 | -0.48% | 14 | $20.54 | $20.53 $20.53 |
| Sep 22, 2026 | $20.63 | $20.63 | $20.63 | $20.63 | +$0.04 | +0.17% | 18 | $20.24 | $20.63 $20.63 |
| Sep 21, 2026 | $20.56 | $20.59 | $20.56 | $20.59 | +$0.24 | +1.18% | 940 | $20.56 | $20.56 $20.59 |
| Sep 18, 2026 | $20.30 | $20.36 | $20.30 | $20.35 | +$0.00 | +0.00% | 1,035 | $20.32 | $20.30 $20.36 |
| Sep 17, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | +$0.14 | +0.67% | 19 | $20.39 | $20.35 $20.35 |
| Sep 16, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $-0.01 | -0.05% | 529 | $20.32 | $20.22 $20.22 |
| Sep 15, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $-0.15 | -0.74% | 14 | $20.27 | $20.23 $20.23 |
| Sep 14, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $-0.03 | -0.15% | 18 | $20.35 | $20.38 $20.38 |
| Sep 11, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | +$0.21 | +1.04% | 14 | $20.37 | $20.41 $20.41 |
| Sep 10, 2026 | $20.35 | $20.35 | $20.20 | $20.20 | $-0.15 | -0.74% | 514 | $20.35 | $20.20 $20.35 |
| Sep 9, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $-0.11 | -0.51% | 18 | $20.40 | $20.35 $20.35 |
| Sep 8, 2026 | $20.55 | $20.55 | $20.45 | $20.45 | $-0.26 | -1.23% | 1,014 | $20.55 | $20.45 $20.55 |
| Sep 4, 2026 | $20.73 | $20.73 | $20.71 | $20.71 | $-0.07 | -0.34% | 4,583 | $20.73 | $20.71 $20.73 |
| Sep 3, 2026 | $20.78 | $20.78 | $20.78 | $20.78 | +$0.14 | +0.65% | 82 | $20.79 | $20.78 $20.78 |
| Sep 2, 2026 | $20.60 | $20.64 | $20.60 | $20.64 | $-0.09 | -0.41% | 845 | $20.60 | $20.60 $20.64 |
| Sep 1, 2026 | $20.73 | $20.73 | $20.73 | $20.73 | $-0.28 | -1.32% | 31 | $20.79 | $20.73 $20.73 |
| Aug 31, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $-0.10 | -0.49% | 45 | $20.97 | $21.00 $21.00 |
| Aug 28, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $-0.10 | -0.45% | 63 | $21.11 | $21.11 $21.11 |
| Aug 27, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $-0.02 | -0.09% | 1,139 | $21.20 | $21.20 $21.20 |
| Aug 26, 2026 | $21.17 | $21.22 | $21.17 | $21.22 | +$0.06 | +0.28% | 166 | $21.17 | $21.17 $21.22 |
| Aug 25, 2026 | $21.10 | $21.16 | $21.10 | $21.16 | +$0.07 | +0.33% | 1,018 | $21.10 | $21.10 $21.16 |
| Aug 24, 2026 | $21.03 | $21.09 | $21.03 | $21.09 | $-0.06 | -0.28% | 2,338 | $21.03 | $21.03 $21.09 |
| Aug 21, 2026 | $21.18 | $21.18 | $21.15 | $21.15 | +$0.03 | +0.14% | 232 | $21.17 | $21.15 $21.18 |