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%
FTGS — First Trust Growth Strength ETF
NasdaqFirst Trust Growth Strength ETF
$38.13
-0.06(-0.16%)
- O
- 38.35
- H
- 38.35
- L
- 38.07
- V
- 124.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.13
Period Return+34.17%
Period High$40.12
Period Low$27.94
Avg Daily Volume136.8K
Total Trading Days365
FTGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.35 | $38.35 | $38.07 | $38.13 | $-0.06 | -0.16% | 124,155 | $38.16 | $38.07 $38.35 |
| Oct 1, 2026 | $38.08 | $38.30 | $37.96 | $38.19 | +$0.27 | +0.71% | 101,741 | $38.15 | $37.96 $38.30 |
| Sep 30, 2026 | $38.15 | $38.18 | $37.92 | $37.92 | $-0.15 | -0.39% | 119,888 | $38.07 | $37.92 $38.18 |
| Sep 29, 2026 | $38.19 | $38.19 | $37.84 | $38.07 | +$0.05 | +0.13% | 374,755 | $37.96 | $37.84 $38.19 |
| Sep 28, 2026 | $38.05 | $38.18 | $37.90 | $38.02 | $-0.31 | -0.81% | 53,588 | $38.03 | $37.90 $38.18 |
| Sep 25, 2026 | $38.23 | $38.39 | $38.12 | $38.33 | +$0.18 | +0.48% | 183,125 | $38.29 | $38.12 $38.39 |
| Sep 24, 2026 | $38.10 | $38.29 | $38.04 | $38.15 | $-0.10 | -0.25% | 75,500 | $38.19 | $38.04 $38.29 |
| Sep 23, 2026 | $38.46 | $38.46 | $38.18 | $38.25 | $-0.25 | -0.65% | 456,077 | $38.28 | $38.18 $38.46 |
| Sep 22, 2026 | $38.53 | $38.56 | $38.26 | $38.50 | +$0.06 | +0.14% | 113,647 | $38.41 | $38.26 $38.56 |
| Sep 21, 2026 | $38.15 | $38.50 | $37.99 | $38.44 | +$0.54 | +1.43% | 73,343 | $38.29 | $37.99 $38.50 |
| Sep 18, 2026 | $37.90 | $37.92 | $37.67 | $37.90 | +$0.00 | +0.00% | 91,903 | $37.81 | $37.67 $37.92 |
| Sep 17, 2026 | $38.16 | $38.16 | $37.77 | $37.90 | +$0.25 | +0.66% | 90,513 | $37.89 | $37.77 $38.16 |
| Sep 16, 2026 | $37.84 | $37.96 | $37.39 | $37.65 | $-0.03 | -0.09% | 62,894 | $37.77 | $37.39 $37.96 |
| Sep 15, 2026 | $37.96 | $37.96 | $37.61 | $37.68 | $-0.29 | -0.78% | 68,820 | $37.73 | $37.61 $37.96 |
| Sep 14, 2026 | $37.79 | $38.05 | $37.79 | $37.98 | $-0.09 | -0.24% | 93,705 | $37.98 | $37.79 $38.05 |
| Sep 11, 2026 | $38.04 | $38.11 | $37.85 | $38.07 | +$0.40 | +1.07% | 87,268 | $38.01 | $37.85 $38.11 |
| Sep 10, 2026 | $37.69 | $37.96 | $37.65 | $37.67 | $-0.26 | -0.70% | 91,827 | $37.76 | $37.65 $37.96 |
| Sep 9, 2026 | $38.08 | $38.19 | $37.93 | $37.93 | $-0.22 | -0.58% | 107,568 | $38.08 | $37.93 $38.19 |
| Sep 8, 2026 | $38.42 | $38.42 | $38.14 | $38.15 | $-0.52 | -1.35% | 125,827 | $38.31 | $38.14 $38.42 |
| Sep 4, 2026 | $38.78 | $38.78 | $38.64 | $38.67 | $-0.23 | -0.58% | 94,271 | $38.71 | $38.64 $38.78 |
| Sep 3, 2026 | $38.82 | $38.93 | $38.65 | $38.90 | +$0.37 | +0.95% | 88,457 | $38.84 | $38.65 $38.93 |
| Sep 2, 2026 | $38.69 | $38.69 | $38.49 | $38.53 | $-0.15 | -0.39% | 73,571 | $38.55 | $38.49 $38.69 |
| Sep 1, 2026 | $39.01 | $39.02 | $38.66 | $38.68 | $-0.55 | -1.41% | 79,005 | $38.80 | $38.66 $39.02 |
| Aug 31, 2026 | $39.25 | $39.28 | $39.08 | $39.24 | $-0.24 | -0.62% | 69,412 | $39.18 | $39.08 $39.28 |
| Aug 28, 2026 | $39.68 | $39.72 | $39.40 | $39.48 | $-0.22 | -0.54% | 94,093 | $39.58 | $39.40 $39.72 |
| Aug 27, 2026 | $39.78 | $39.78 | $39.61 | $39.70 | +$0.03 | +0.07% | 52,011 | $39.70 | $39.61 $39.78 |
| Aug 26, 2026 | $39.47 | $39.75 | $39.47 | $39.67 | +$0.11 | +0.28% | 49,556 | $39.61 | $39.47 $39.75 |
| Aug 25, 2026 | $39.60 | $39.61 | $39.38 | $39.56 | +$0.13 | +0.33% | 58,431 | $39.52 | $39.38 $39.61 |
| Aug 24, 2026 | $39.51 | $39.51 | $39.30 | $39.43 | $-0.13 | -0.33% | 66,611 | $39.41 | $39.30 $39.51 |
| Aug 21, 2026 | $39.43 | $39.60 | $39.39 | $39.56 | +$0.31 | +0.79% | 127,355 | $39.45 | $39.39 $39.60 |