FLM - First Trust Global Engineering and Construction ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201947.8847.8847.5647.5647.56400
Sep 19, 201948.2148.2647.8347.8347.8315,400
Sep 18, 201947.3947.7947.2747.7947.7914,900
Sep 17, 201948.3148.4748.3148.4148.41800
Sep 16, 201948.2048.4148.2048.3748.37700
Sep 13, 201948.3448.3648.2448.3648.36500
Sep 12, 201947.9648.1147.9648.1148.11600
Sep 11, 201947.6947.6947.6947.6947.69100
Sep 10, 201946.9247.2446.8947.2447.241,300
Sep 09, 201946.5446.6546.5446.6546.65700
Sep 06, 201946.1246.1246.1246.1246.12100
Sep 05, 201946.1146.1146.0446.0446.04100
Sep 04, 201945.5145.5145.5145.5145.51100
Sep 03, 201944.9544.9544.9544.9544.95300
Aug 30, 201945.3645.4245.3645.4245.42100
Aug 29, 201945.1245.1645.1145.1145.11600
Aug 28, 201944.3044.4444.3044.3544.351,200
Aug 27, 201944.3144.4144.3144.4144.41700
Aug 26, 201944.5244.5244.3444.4544.4511,500
Aug 23, 201944.0644.0644.0644.0644.06100
Aug 22, 201944.8344.8644.8344.8644.86100
Aug 21, 201944.8744.8744.8244.8644.86300
Aug 20, 201944.4944.4944.4944.4944.49100
Aug 19, 201944.4544.4544.4544.4544.45300
Aug 16, 201943.9043.9043.9043.9043.90-
Aug 15, 201943.2543.2542.9043.1643.161,300
Aug 14, 201943.4143.4143.4143.4143.411,400
Aug 13, 201944.6144.6144.6144.6144.61500
Aug 12, 201944.3344.3344.3344.3344.33400
Aug 09, 201944.9644.9644.9644.9644.96100
Aug 08, 201944.9645.3044.9645.3045.30300
Aug 07, 201944.0744.7344.0744.7344.731,000
Aug 06, 201944.6844.7544.4144.7544.751,500
Aug 05, 201944.5544.5544.5444.5444.541,000
Aug 02, 201946.2046.2045.4745.6545.653,400
Aug 01, 201946.5146.5146.5146.5146.51800
Jul 31, 201947.0747.0747.0747.0747.07800
Jul 30, 201947.5347.5347.5347.5347.53300
Jul 29, 201948.5448.6448.5148.6248.623,500
Jul 26, 201948.8648.8648.8648.8648.86100
Jul 25, 201948.9649.0348.5848.7348.732,400
Jul 24, 201948.9549.0948.9549.0949.09100
Jul 23, 201948.9548.9548.9548.9548.95-
Jul 22, 201948.6648.6648.6648.6648.66100
Jul 19, 201948.7348.7648.7348.7648.76900
Jul 18, 201948.7748.8448.6748.8448.841,200
Jul 17, 201949.5349.5349.3449.3449.34400
Jul 16, 201949.6549.6549.6149.6149.61700
Jul 15, 201949.6549.7149.6549.7149.711,100
Jul 12, 201949.7049.7049.7049.7049.70100
Jul 11, 201949.3849.3849.3849.3849.38200
Jul 10, 201949.7449.7449.3449.3449.34500
Jul 09, 201949.2549.2549.2549.2549.25100
Jul 08, 201949.8649.8649.8649.8649.86100
Jul 05, 201950.1750.4249.8950.4250.42600
Jul 03, 201950.3050.5750.3050.5750.57500
Jul 02, 201950.0850.2250.0850.2250.22300
Jul 01, 201950.1350.1350.1350.1350.13100
Jun 28, 201949.8049.9449.8049.9449.94300
Jun 27, 201949.4749.6249.4749.6049.601,400
Jun 26, 201949.3149.3349.2949.2949.291,300
Jun 25, 201949.0649.0649.0649.0649.06-
Jun 24, 201949.4049.4049.4049.4049.40100
Jun 21, 201949.4349.4349.3849.3849.38200
Jun 20, 201949.6149.7849.6149.7849.78200
Jun 19, 201949.1149.2749.1149.2749.27200
Jun 18, 201948.9448.9448.9448.9448.94100
Jun 17, 201948.5748.5748.5748.5748.57300
Jun 14, 201948.6048.6748.6048.6748.67100
Jun 14, 20190.614 Dividend
Jun 13, 201949.4349.4449.4349.4448.83100
Jun 12, 201949.5049.5249.2749.5248.91500
Jun 11, 201950.0650.0649.9049.9049.28100
Jun 10, 201949.4449.4449.4449.4448.83100
Jun 07, 201949.2149.4249.2149.4248.81400
Jun 06, 201948.6748.7048.6748.7048.10100
Jun 05, 201948.7548.7848.7548.7848.17200
Jun 04, 201948.3348.7648.3348.7648.15100
Jun 03, 201947.7047.7247.5647.6647.071,200
May 31, 201947.1347.2647.1347.2646.67500
May 30, 201947.5547.5547.4047.5446.95700
May 29, 201946.9147.0146.9047.0146.43700
May 28, 201947.3147.3147.2147.2146.621,000
May 24, 201947.3347.4647.3047.4646.87400
May 23, 201947.1747.1747.1747.1746.58-
May 22, 201948.2748.4348.2748.3947.791,000
May 21, 201948.4848.5848.3448.5847.98400
May 20, 201948.2148.2148.1348.1347.53300
May 17, 201948.6948.7148.5048.5047.90600
May 16, 201949.1649.1649.0649.1348.522,300
May 15, 201948.6948.6948.6848.6848.08100
May 14, 201948.8848.8848.8848.8848.27-
May 13, 201948.3048.3048.2148.2147.61200
May 10, 201949.0749.4049.0749.4048.79400
May 09, 201948.9149.0148.6349.0148.40900
May 08, 201949.5649.5649.5649.5648.94-
May 07, 201949.7649.7649.4349.6349.01700
May 06, 201950.4850.7650.4850.7650.13200
May 03, 201951.1251.1251.1251.1250.49100
May 02, 201950.8250.8250.8250.8250.19600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...