5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
-0.03%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
+6.51%
First Trust SMID Growth Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.88 | $27.02 (0.52%) | $27.15 | $26.88 | 2,060 | $22.98 M |
| 03/11/2025 | $27.12 | $27.07 (-0.18%) | $27.12 | $26.93 | 513 | $23.02 M |
| 03/10/2025 | $27.44 | $27.16 (-1.02%) | $27.44 | $27.10 | 8,718 | $23.10 M |
| 03/07/2025 | $27.45 | $27.72 (0.98%) | $27.72 | $27.13 | 2,500 | $23.58 M |
| 03/06/2025 | $27.78 | $27.55 (-0.83%) | $27.86 | $27.50 | 7,839 | $23.43 M |
| 03/05/2025 | $27.85 | $28.00 (0.54%) | $28.09 | $27.70 | 3,187 | $23.81 M |
| 03/04/2025 | $27.72 | $27.82 (0.36%) | $28.23 | $27.51 | 108,000 | $23.66 M |
| 03/03/2025 | $28.64 | $28.05 (-2.06%) | $28.64 | $28.05 | 700 | $23.86 M |
| 02/28/2025 | $28.34 | $28.62 (0.99%) | $28.62 | $28.20 | 1,333 | $24.34 M |
| 02/27/2025 | $28.62 | $28.32 (-1.05%) | $28.62 | $28.32 | 2,100 | $24.09 M |
| 02/26/2025 | $28.96 | $28.69 (-0.93%) | $28.96 | $28.69 | 1,029 | $24.40 M |
| 02/25/2025 | $28.63 | $28.64 (0.03%) | $28.76 | $28.52 | 40,274 | $24.36 M |
| 02/24/2025 | $28.62 | $28.61 (-0.03%) | $28.74 | $28.45 | 2,749 | $24.33 M |
| 02/21/2025 | $28.85 | $28.66 (-0.66%) | $28.88 | $28.66 | 2,044 | $24.38 M |
| 02/20/2025 | $29.22 | $29.37 (0.51%) | $29.45 | $29.22 | 24,658 | $24.98 M |
| 02/19/2025 | $29.95 | $29.76 (-0.63%) | $29.95 | $29.74 | 800 | $25.31 M |
| 02/18/2025 | $29.91 | $30.05 (0.47%) | $30.05 | $29.91 | 1,632 | $25.56 M |
| 02/14/2025 | $29.79 | $29.83 (0.13%) | $29.83 | $29.79 | 408 | $25.37 M |
| 02/13/2025 | $29.82 | $29.97 (0.5%) | $29.97 | $29.76 | 2,100 | $25.49 M |
| 02/12/2025 | $29.55 | $29.64 (0.3%) | $29.64 | $29.55 | 2,416 | $25.21 M |
| 02/11/2025 | $29.97 | $29.93 (-0.13%) | $30.00 | $29.90 | 2,309 | $25.46 M |
| 02/10/2025 | $30.21 | $30.28 (0.23%) | $30.28 | $30.21 | 1,057 | $25.75 M |
| 02/07/2025 | $30.71 | $30.34 (-1.2%) | $30.71 | $30.29 | 2,106 | $25.80 M |
| 02/06/2025 | $30.69 | $30.69 (0%) | $30.69 | $30.69 | 500 | $0 |
| 02/05/2025 | $30.48 | $30.66 (0.59%) | $30.66 | $30.48 | 500 | $0 |
| 02/04/2025 | $30.20 | $30.37 (0.56%) | $30.37 | $30.20 | 319 | $0 |
| 02/03/2025 | $30.18 | $30.12 (-0.2%) | $30.19 | $30.12 | 303 | $0 |
| 01/31/2025 | $30.41 | $30.55 (0.46%) | $30.55 | $30.41 | 908 | $0 |
| 01/30/2025 | $30.93 | $30.86 (-0.23%) | $30.94 | $30.84 | 16,475 | $0 |
| 01/29/2025 | $30.55 | $30.61 (0.2%) | $30.61 | $30.49 | 2,100 | $0 |
| 01/28/2025 | $30.78 | $30.77 (-0.03%) | $30.81 | $30.77 | 1,029 | $0 |
| 01/27/2025 | $30.77 | $30.67 (-0.32%) | $31.00 | $30.67 | 835 | $0 |
| 01/24/2025 | $31.23 | $31.25 (0.06%) | $31.30 | $31.23 | 1,100 | $0 |
| 01/23/2025 | $31.13 | $31.33 (0.64%) | $31.33 | $31.13 | 1,222 | $0 |
| 01/22/2025 | $31.32 | $31.37 (0.16%) | $31.37 | $31.25 | 2,800 | $0 |
| 01/21/2025 | $31.09 | $31.41 (1.03%) | $31.41 | $31.09 | 2,700 | $0 |
| 01/17/2025 | $30.95 | $30.85 (-0.32%) | $30.98 | $30.85 | 16,300 | $0 |
| 01/16/2025 | $30.66 | $30.69 (0.1%) | $30.77 | $30.66 | 900 | $0 |
| 01/15/2025 | $30.64 | $30.51 (-0.42%) | $30.64 | $30.41 | 3,200 | $0 |
| 01/14/2025 | $30.11 | $30.17 (0.2%) | $30.17 | $29.91 | 2,500 | $0 |
| 01/13/2025 | $29.55 | $29.72 (0.58%) | $29.72 | $29.46 | 2,729 | $0 |
| 01/10/2025 | $29.59 | $29.56 (-0.1%) | $29.59 | $29.38 | 2,406 | $0 |
| 01/08/2025 | $29.76 | $29.87 (0.37%) | $29.98 | $29.74 | 2,600 | $0 |
| 01/07/2025 | $30.05 | $29.69 (-1.2%) | $30.05 | $29.67 | 2,200 | $0 |
| 01/06/2025 | $30.17 | $29.96 (-0.7%) | $30.17 | $29.81 | 1,432 | $0 |
| 01/03/2025 | $29.96 | $29.98 (0.07%) | $29.98 | $29.96 | 302 | $0 |
| 01/02/2025 | $29.93 | $29.72 (-0.7%) | $29.93 | $29.58 | 3,342 | $0 |
| 12/31/2024 | $29.91 | $29.72 (-0.64%) | $29.91 | $29.72 | 2,400 | $0 |
| 12/30/2024 | $29.57 | $29.77 (0.68%) | $29.83 | $29.57 | 600 | $0 |
| 12/27/2024 | $29.74 | $29.90 (0.54%) | $29.90 | $29.74 | 1,036 | $0 |
| 12/26/2024 | $30.24 | $30.24 (0%) | $30.24 | $30.24 | 400 | $0 |
| 12/24/2024 | $29.82 | $30.06 (0.8%) | $30.06 | $29.82 | 3,719 | $0 |
| 12/23/2024 | $29.65 | $29.86 (0.71%) | $29.86 | $29.58 | 3,503 | $0 |
| 12/20/2024 | $29.76 | $29.83 (0.24%) | $30.05 | $29.76 | 2,437 | $0 |
| 12/19/2024 | $30.14 | $29.79 (-1.16%) | $30.14 | $29.79 | 200 | $0 |
| 12/18/2024 | $30.96 | $29.74 (-3.94%) | $31.01 | $29.74 | 1,300 | $0 |
| 12/17/2024 | $30.85 | $30.97 (0.39%) | $31.04 | $30.85 | 743 | $0 |
| 12/16/2024 | $31.29 | $31.19 (-0.32%) | $31.29 | $31.15 | 20,841 | $0 |
| 12/13/2024 | $31.25 | $31.17 (-0.26%) | $31.25 | $31.11 | 1,632 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
