FT Confluence BDC & Specialty Finance Income ETF (FBDC)

16.99
+0.22 (1.32%)
NYSE · Last Trade: Nov 2nd, 12:15 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202616.8816.8816.7316.7710,44116.77
10/29/202616.6316.8816.6316.885,42116.88
10/28/202616.4716.5316.4416.53173,67316.53
10/27/202616.2216.5116.2216.466,70516.46
10/26/202616.1416.1416.1016.124,86716.12
10/23/202616.1816.2216.1216.175,26716.17
10/22/202616.0816.3316.0816.338,05216.33
10/21/202616.1116.1116.0016.0210,16416.02
10/20/202616.2716.3516.2116.2215,65316.08
10/19/202616.3316.3316.0816.1715,43216.03
10/16/202616.6916.6916.3816.417,48016.27
10/15/202616.6816.8116.6716.7010,63916.56
10/14/202616.3816.5016.3716.375,79616.23
10/13/202616.4416.4816.3616.466,17316.32
10/12/202616.4716.5716.4716.524,16216.37
10/09/202616.6716.6716.5116.5120,95316.37
10/08/202616.4316.6516.4316.659,25516.50
10/07/202616.4816.4816.3016.4211,57516.28
10/06/202616.6816.7016.5616.5621,51016.42
10/05/202616.8416.9416.6816.689,36516.54
10/02/202616.9416.9416.7616.8122,71016.66
10/01/202616.8817.0016.7816.998,48716.84
9/30/202617.1817.1816.8816.9120,72116.76
9/29/202617.0117.1316.9917.0812,80816.93
9/28/202616.9016.9416.7916.9213,35416.77
9/25/202616.9516.9616.8516.964,74416.81
9/24/202616.9417.0216.8516.927,57116.77
9/23/202617.2617.2617.1217.1662,25316.86
9/22/202617.3917.3917.3217.353,43817.05
9/21/202617.3117.4217.3117.395,99017.09
9/18/202617.6017.6017.2717.313,84017.01
9/17/202617.5017.7817.5017.615,77217.31
9/16/202617.3717.4217.1917.365,56317.06
9/15/202617.2517.3717.2517.3310,45217.03
9/14/202617.2517.3417.2517.324,94317.02
9/11/202617.2217.2917.1817.2510,29916.95
9/10/202617.2617.2617.1617.196,79316.89
9/09/202617.3517.3717.2317.329,98817.02
9/08/202617.6217.6217.4317.437,15317.13
9/04/202617.7117.7417.6517.668,77017.35
9/03/202617.5017.6317.5017.636,62217.32
9/02/202617.7117.7117.6317.644,28117.33
9/01/202617.8817.8817.6617.663,30017.35
8/31/202617.7017.9917.7017.8859,64017.57
8/28/202617.7417.8017.6917.694,43117.38
8/27/202617.7117.8217.6817.705,33717.39
8/26/202617.8117.8117.7317.734,78017.42
8/25/202617.7617.8017.7217.785,21317.47
8/24/202617.6517.8217.6517.8216,99317.51
8/21/202617.6917.7617.6217.679,46017.36
8/20/202617.8217.8417.7217.824,66317.37
8/19/202617.8417.8417.7617.763,22417.31
8/18/202617.6217.7617.6217.6839,69017.23
8/17/202617.8917.8917.6517.6910,36617.24
8/14/202617.9518.0417.8917.895,59417.43
8/13/202618.0018.1217.9418.108,12617.64
8/12/202617.9217.9217.7417.8026,18917.34
8/11/202617.8617.9317.8617.893,46917.43
8/10/202617.8317.8417.7117.8410,51117.38
8/07/202617.7118.0217.7117.9614,07317.50
8/06/202617.3917.6917.3617.6411,61717.19
8/05/202617.4317.4317.1217.1913,45216.75
8/04/202617.2617.5017.2317.4614,96717.02
8/03/202616.9517.2016.9317.1715,68616.73