FT Confluence BDC & Specialty Finance Income ETF (FBDC)

19.08
-0.15 (-0.77%)
NYSE · Last Trade: Feb 1st, 3:41 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For FT Confluence BDC & Specialty Finance Income ETF (FBDC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202618.9919.2118.9919.0886,38319.08
1/29/202619.3019.3019.1319.238,05019.23
1/28/202619.4119.4119.2019.217,93119.21
1/27/202619.2719.4619.2719.383,44619.38
1/26/202619.1419.2619.1019.254,61719.25
1/23/202619.5119.5719.4119.4412,82019.44
1/22/202619.6319.6719.5719.589,74219.58
1/21/202619.5019.6219.4619.621,30519.62
1/20/202619.4719.5819.4419.5319,29219.36
1/16/202619.8819.8819.7219.807,74319.63
1/15/202619.6519.9519.6519.916,10119.73
1/14/202619.3619.6819.3619.684,76119.50
1/13/202619.5419.5419.3019.326,28519.14
1/12/202619.4819.5719.4419.466,20319.28
1/09/202619.5919.6319.5319.535,26119.35
1/08/202619.3319.7119.3319.6516,29219.47
1/07/202619.6019.6019.0419.0724,42318.90
1/06/202619.5519.6219.4619.576,62719.40
1/05/202619.5119.8019.5119.759,47919.58
1/02/202619.3019.6419.3019.496,13819.32
12/31/202519.4419.4419.3519.398,10719.22
12/30/202519.3119.4319.3119.3821,75819.21
12/29/202519.4519.4519.2719.2710,30219.10
12/26/202519.2219.3619.2219.3510,68119.17
12/24/202519.0719.1519.0719.155,64618.98
12/23/202519.2219.2219.0219.023,47018.85
12/22/202519.2019.2519.1219.136,37718.96
12/19/202519.4419.4419.2019.202,83719.03
12/18/202519.4019.4319.2819.365,85519.19
12/17/202519.6119.6419.4519.452,52219.27
12/16/202519.5819.5819.4219.506,30719.32
12/15/202519.8819.8819.4219.543,47619.36
12/12/202519.9319.9319.6719.726,49419.55
12/11/202520.0920.0919.9119.916,30419.56
12/10/202520.0020.1720.0020.136,36419.78
12/09/202520.0220.0919.9420.054,72619.69
12/08/202519.9220.0319.9219.973,18319.61
12/05/202519.8519.9919.8519.922,56419.57
12/04/202519.8019.8619.7319.848,94319.48
12/03/202519.5619.7519.5619.746,85819.39
12/02/202519.3419.5119.3419.4959,24619.15
12/01/202519.4919.5219.4219.423,02219.07
11/28/202519.3919.4919.3919.494,38519.14
11/26/202519.2119.4419.2119.372,34919.03
11/25/202519.0519.2519.0519.252,01118.91
11/24/202518.8119.0118.7819.014,39718.68
11/21/202518.5318.8618.5318.8567318.51
11/20/202518.9218.9218.6818.692,93318.18
11/19/202518.9718.9718.7318.7813,40718.28
11/18/202518.5818.8018.5818.795,20218.28
11/17/202519.2319.2318.7818.794,48718.28
11/14/202519.0719.1819.0719.174,70718.65
11/13/202519.3719.3719.1519.225,24018.70
11/12/202519.3119.4319.3119.363,77318.84
11/11/202519.1919.2819.1419.283,87918.76
11/10/202519.2219.2219.0419.157,45818.64
11/07/202519.0419.1718.9419.177,02118.66
11/06/202519.3019.3419.0119.013,11318.50
11/05/202519.3019.3019.0419.282,98218.77
11/04/202519.3419.3619.2119.305,16118.78
11/03/202519.2219.4319.2119.4339,22618.90