FT Confluence BDC & Specialty Finance Income ETF (FBDC)

16.78
-0.62 (-3.59%)
NYSE · Last Trade: Mar 1st, 12:29 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202617.1117.1116.7716.7813,00716.78
2/26/202617.6317.6317.1917.405,89917.40
2/25/202617.3917.6717.3217.678,79117.67
2/24/202617.4117.4617.1917.3418,01717.34
2/23/202617.4617.5617.2217.2312,47517.23
2/20/202617.5617.5617.3017.489,60817.48
2/19/202618.0718.0717.5917.7264,09417.55
2/18/202617.8618.0717.8618.076,69317.89
2/17/202618.1318.1617.7917.9314,72417.75
2/13/202618.0918.1918.0418.0513,63317.87
2/12/202618.6818.7518.3618.4112,50618.23
2/11/202618.5118.5618.4818.562,19718.38
2/10/202618.5718.6818.5718.681,24718.50
2/09/202618.1918.3918.0918.3718,06018.19
2/06/202618.0918.2318.0918.176,38318.00
2/05/202618.2518.2517.8817.9613,25517.78
2/04/202618.3318.5118.2718.4411,94118.26
2/03/202618.6718.6718.2418.3411,72318.16
2/02/202618.9818.9818.6318.7614,18818.58
1/30/202618.9919.2118.9919.0886,38318.89
1/29/202619.3019.3019.1319.238,05019.04
1/28/202619.4119.4119.2019.217,93119.02
1/27/202619.2719.4619.2719.383,44619.18
1/26/202619.1419.2619.1019.254,61719.06
1/23/202619.5119.5719.4119.4412,82019.25
1/22/202619.6319.6719.5719.589,74219.39
1/21/202619.5019.6219.4619.621,30519.43
1/20/202619.4719.5819.4419.5319,29219.17
1/16/202619.8819.8819.7219.807,74319.43
1/15/202619.6519.9519.6519.916,10119.54
1/14/202619.3619.6819.3619.684,76119.31
1/13/202619.5419.5419.3019.326,28518.95
1/12/202619.4819.5719.4419.466,20319.09
1/09/202619.5919.6319.5319.535,26119.16
1/08/202619.3319.7119.3319.6516,29219.28
1/07/202619.6019.6019.0419.0724,42318.71
1/06/202619.5519.6219.4619.576,62719.20
1/05/202619.5119.8019.5119.759,47919.38
1/02/202619.3019.6419.3019.496,13819.13
12/31/202519.4419.4419.3519.398,10719.03
12/30/202519.3119.4319.3119.3821,75819.02
12/29/202519.4519.4519.2719.2710,30218.91
12/26/202519.2219.3619.2219.3510,68118.98
12/24/202519.0719.1519.0719.155,64618.79
12/23/202519.2219.2219.0219.023,47018.66
12/22/202519.2019.2519.1219.136,37718.77
12/19/202519.4419.4419.2019.202,83718.84
12/18/202519.4019.4319.2819.365,85519.00
12/17/202519.6119.6419.4519.452,52219.08
12/16/202519.5819.5819.4219.506,30719.13
12/15/202519.8819.8819.4219.543,47619.17
12/12/202519.9319.9319.6719.726,49419.35
12/11/202520.0920.0919.9119.916,30419.37
12/10/202520.0020.1720.0020.136,36419.58
12/09/202520.0220.0919.9420.054,72619.50
12/08/202519.9220.0319.9219.973,18319.42
12/05/202519.8519.9919.8519.922,56419.37
12/04/202519.8019.8619.7319.848,94319.29
12/03/202519.5619.7519.5619.746,85819.20
12/02/202519.3419.5119.3419.4959,24618.96
12/01/202519.4919.5219.4219.423,02218.88