First Trust New Constructs Core Earnings Leaders ETF (FTCE)

FTCE
🏛️ 미국 →
24.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.24 24.34 24.21 24.34 0.0M
2025-09-25 23.93 24.07 23.93 24.06 0.0M
2025-09-24 24.15 24.16 24.04 24.07 0.0M
2025-09-23 24.30 24.30 24.15 24.15 0.0M
2025-09-22 24.13 24.27 24.13 24.26 0.0M
2025-09-19 24.03 24.16 24.01 24.16 0.0M
2025-09-18 24.09 24.13 24.03 24.04 0.0M
2025-09-17 23.64 23.73 23.51 23.69 0.0M
2025-09-16 23.70 23.70 23.56 23.63 0.0M
2025-09-15 23.63 23.67 23.61 23.65 0.0M
2025-09-12 23.66 23.66 23.55 23.57 0.0M
2025-09-11 23.59 23.63 23.59 23.63 0.0M
2025-09-10 23.30 23.32 23.25 23.32 0.0M
2025-09-09 23.23 23.30 23.20 23.30 0.0M
2025-09-08 23.15 23.22 23.13 23.22 0.0M
2025-09-05 22.97 23.00 22.84 23.00 0.0M
2025-09-04 22.86 23.01 22.86 23.01 0.0M
2025-09-03 22.85 22.86 22.78 22.85 0.0M
2025-09-02 22.70 22.86 22.66 22.86 0.0M
2025-08-29 23.02 23.02 22.91 22.93 0.0M
2025-08-28 22.98 23.08 22.98 23.08 0.0M
2025-08-27 22.96 22.96 22.94 22.94 0.0M
2025-08-26 22.84 22.93 22.83 22.92 0.0M
2025-08-25 22.82 22.86 22.75 22.75 0.0M
2025-08-22 22.85 22.91 22.85 22.87 0.0M
2025-08-21 22.49 22.54 22.45 22.52 0.0M
2025-08-20 22.57 22.59 22.35 22.59 0.0M
2025-08-19 22.81 22.83 22.61 22.61 0.0M
2025-08-18 22.77 22.77 22.75 22.77 0.0M
2025-08-15 22.77 22.82 22.76 22.76 0.0M
2025-08-14 22.69 22.76 22.60 22.75 0.0M
2025-08-13 22.71 22.79 22.70 22.79 0.0M
2025-08-12 22.55 22.59 22.55 22.59 0.0M
2025-08-11 22.56 22.56 22.38 22.41 0.0M
2025-08-08 22.51 22.51 22.43 22.43 0.0M
2025-08-07 22.49 22.49 22.27 22.36 0.0M
2025-08-06 22.17 22.34 22.17 22.34 0.0M
2025-08-05 22.37 22.37 22.11 22.11 0.0M
2025-08-04 22.20 22.35 22.20 22.35 0.0M
2025-08-01 22.06 22.06 21.95 21.98 0.0M
2025-07-31 22.58 22.58 22.28 22.28 0.0M
2025-07-30 22.53 22.53 22.35 22.40 0.0M
2025-07-29 22.69 22.69 22.40 22.40 0.0M
2025-07-28 22.68 22.68 22.63 22.65 0.0M
2025-07-25 22.53 22.64 22.53 22.64 0.0M
2025-07-24 22.60 22.61 22.55 22.55 0.0M
2025-07-23 22.50 22.63 22.48 22.63 0.0M
2025-07-22 22.47 22.47 22.40 22.43 0.0M
2025-07-21 22.62 22.63 22.52 22.52 0.0M
2025-07-18 22.65 22.65 22.54 22.55 0.0M
2025-07-17 22.57 22.65 22.55 22.62 0.0M
2025-07-16 22.34 22.46 22.33 22.46 0.0M
2025-07-15 22.47 22.48 22.34 22.34 0.0M
2025-07-14 22.35 22.44 22.35 22.43 0.0M
2025-07-11 22.45 22.45 22.38 22.39 0.0M
2025-07-10 22.51 22.57 22.45 22.53 0.0M
2025-07-09 22.47 22.49 22.47 22.49 0.0M
2025-07-08 22.39 22.41 22.35 22.35 0.0M
2025-07-07 22.42 22.42 22.28 22.32 0.0M
2025-07-03 22.43 22.48 22.43 22.48 0.0M
2025-07-02 22.25 22.27 22.25 22.27 0.0M
2025-07-01 22.12 22.16 22.02 22.11 0.0M
2025-06-30 22.01 22.14 22.01 22.14 0.0M
2025-06-27 21.93 22.04 21.84 21.92 0.0M
2025-06-26 21.72 21.87 21.72 21.87 0.0M
2025-06-25 21.78 21.78 21.76 21.76 0.0M
2025-06-24 21.68 21.81 21.68 21.81 0.0M
2025-06-23 21.43 21.50 21.43 21.50 0.0M
2025-06-20 21.35 21.35 21.24 21.28 0.0M
2025-06-18 21.45 21.45 21.31 21.35 0.0M
2025-06-17 21.57 21.57 21.40 21.40 0.0M
2025-06-16 21.64 21.64 21.55 21.56 0.0M
2025-06-13 21.41 21.42 21.38 21.39 0.0M
2025-06-12 21.55 21.56 21.53 21.56 0.0M
2025-06-11 21.37 21.49 21.36 21.42 0.0M
2025-06-10 21.25 21.35 21.25 21.35 0.0M
2025-06-09 21.22 21.25 21.19 21.19 0.0M
2025-06-06 21.21 21.21 21.17 21.19 0.0M
2025-06-05 21.11 21.24 21.06 21.06 0.0M
2025-06-04 21.15 21.19 21.11 21.12 0.0M
2025-06-03 20.97 21.13 20.97 21.12 0.0M
2025-06-02 20.70 20.90 20.70 20.89 0.0M
2025-05-30 20.73 20.82 20.68 20.82 0.0M
2025-05-29 20.71 20.74 20.69 20.74 0.0M
2025-05-28 20.74 20.78 20.70 20.70 0.0M
2025-05-27 20.72 20.79 20.72 20.78 0.0M
2025-05-23 20.44 20.53 20.39 20.44 0.0M
2025-05-22 20.53 20.63 20.52 20.52 0.0M
2025-05-21 20.83 20.89 20.57 20.57 0.0M
2025-05-20 20.96 20.96 20.86 20.95 0.0M
2025-05-19 20.75 20.97 20.75 20.97 0.0M
2025-05-16 20.80 20.93 20.80 20.93 0.0M
2025-05-15 20.79 20.81 20.79 20.81 0.0M
2025-05-14 20.68 20.69 20.64 20.69 0.0M
2025-05-13 20.59 20.78 20.59 20.74 0.0M
2025-05-12 20.37 20.50 20.37 20.50 0.0M
2025-05-09 20.12 20.12 19.98 20.03 0.0M
2025-05-08 19.99 20.21 19.95 20.06 0.0M
2025-05-07 19.85 19.92 19.83 19.92 0.0M
2025-05-06 19.79 19.84 19.75 19.75 0.0M
2025-05-05 19.87 19.94 19.84 19.84 0.0M
2025-05-02 19.87 19.96 19.87 19.92 0.0M
2025-05-01 19.67 19.78 19.65 19.65 0.0M
2025-04-30 19.52 19.70 19.52 19.70 0.0M
2025-04-29 19.49 19.63 19.49 19.60 0.0M
2025-04-28 19.53 19.53 19.32 19.49 0.0M
2025-04-25 19.28 19.46 19.28 19.46 0.0M
2025-04-24 18.94 19.36 18.94 19.36 0.0M
2025-04-23 19.23 19.23 18.92 19.00 0.0M
2025-04-22 18.54 18.72 18.52 18.70 0.0M
2025-04-21 18.59 18.59 18.06 18.26 0.0M
2025-04-17 18.67 18.82 18.66 18.66 0.0M
2025-04-16 18.81 18.81 18.43 18.58 0.0M
2025-04-15 19.00 19.00 18.92 18.92 0.0M
2025-04-14 18.92 19.03 18.74 18.93 0.0M
2025-04-11 18.36 18.71 18.31 18.70 0.0M
2025-04-10 18.66 18.66 17.91 18.39 0.0M
2025-04-09 17.50 19.03 17.49 19.03 0.0M
2025-04-08 18.28 18.46 17.50 17.50 0.0M
2025-04-07 17.26 18.19 17.26 17.88 0.0M
2025-04-04 18.18 18.27 18.03 18.03 0.0M
2025-04-03 19.49 19.49 19.23 19.23 0.0M
2025-04-02 20.05 20.05 19.96 20.05 0.0M
2025-04-01 19.94 19.94 19.83 19.93 0.0M
2025-03-31 19.58 19.93 19.58 19.93 0.0M
2025-03-28 19.94 19.94 19.78 19.78 0.0M
2025-03-27 20.16 20.16 20.11 20.11 0.0M
2025-03-26 20.43 20.43 20.22 20.29 0.0M
2025-03-25 20.51 20.51 20.43 20.46 0.0M
2025-03-24 20.42 20.46 20.42 20.46 0.0M
2025-03-21 20.12 20.22 20.12 20.22 0.0M
2025-03-20 20.24 20.30 20.23 20.24 0.0M
2025-03-19 20.18 20.44 20.18 20.32 0.0M
2025-03-18 20.09 20.15 20.09 20.11 0.0M
2025-03-17 20.15 20.33 20.13 20.28 0.0M
2025-03-14 19.86 20.04 19.86 20.04 0.0M
2025-03-13 19.80 19.80 19.63 19.63 0.0M
2025-03-12 19.78 19.89 19.78 19.85 0.0M
2025-03-11 19.71 19.94 19.71 19.80 0.0M
2025-03-10 20.27 20.28 19.91 20.08 0.0M
2025-03-07 20.53 20.53 20.53 20.53 0.0M
2025-03-06 20.46 20.46 20.25 20.27 0.0M
2025-03-05 20.39 20.66 20.29 20.63 0.0M
2025-03-04 20.41 20.57 20.35 20.35 0.0M
2025-03-03 20.98 21.02 20.64 20.64 0.0M
2025-02-28 20.75 20.95 20.59 20.95 0.0M
2025-02-27 20.90 21.01 20.63 20.63 0.0M
2025-02-26 21.04 21.09 20.92 20.94 0.0M
2025-02-25 20.89 20.96 20.83 20.93 0.0M
2025-02-24 21.00 21.10 20.99 20.99 0.0M
2025-02-21 21.27 21.29 21.04 21.05 0.0M
2025-02-20 21.31 21.41 21.28 21.41 0.0M
2025-02-19 21.27 21.43 21.27 21.43 0.0M
2025-02-18 21.34 21.35 21.33 21.35 0.0M
2025-02-14 21.27 21.27 21.21 21.21 0.0M
2025-02-13 21.05 21.23 21.05 21.22 0.0M
2025-02-12 20.87 21.02 20.87 21.02 0.0M
2025-02-11 20.97 21.03 20.97 21.02 0.0M
2025-02-10 20.86 20.96 20.86 20.96 0.0M
2025-02-07 20.89 20.89 20.75 20.75 0.0M
2025-02-06 20.82 20.85 20.79 20.85 0.0M
2025-02-05 20.72 20.85 20.72 20.82 0.0M
2025-02-04 20.60 20.63 20.59 20.62 0.0M
2025-02-03 20.44 20.59 20.44 20.54 0.0M
2025-01-31 20.81 20.86 20.58 20.58 0.0M
2025-01-30 20.71 20.79 20.71 20.73 0.0M
2025-01-29 20.46 20.46 20.38 20.41 0.0M
2025-01-28 20.47 20.47 20.32 20.42 0.0M
2025-01-27 20.45 20.45 20.29 20.37 0.0M
2025-01-24 20.80 20.80 20.74 20.74 0.0M
2025-01-23 20.64 20.75 20.64 20.75 0.0M
2025-01-22 20.69 20.70 20.63 20.63 0.0M
2025-01-21 20.49 20.61 20.49 20.61 0.0M
2025-01-17 20.37 20.42 20.36 20.36 0.0M
2025-01-16 20.23 20.26 20.20 20.20 0.0M
2025-01-15 20.10 20.11 20.05 20.08 0.0M
2025-01-14 19.84 19.85 19.70 19.83 0.0M
2025-01-13 19.77 19.79 19.77 19.79 0.0M
2025-01-10 19.79 19.83 19.73 19.73 0.0M
2025-01-08 19.91 20.06 19.91 20.06 0.0M
2025-01-07 20.19 20.19 20.03 20.03 0.0M
2025-01-06 20.34 20.34 20.22 20.23 0.0M
2025-01-03 20.12 20.24 20.12 20.19 0.0M
2025-01-02 20.14 20.14 19.92 19.99 0.0M