FT Confluence BDC & Specialty Finance Income ETF (FBDC)

16.79
-0.00 (-0.01%)
NYSE· Last Trade: Aug 1st, 9:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202616.9416.9416.7316.7911,29416.79
7/30/202617.0417.0416.6016.7927,93616.79
7/29/202617.1117.1116.8416.8426,15616.84
7/28/202616.9817.0716.8817.0711,23017.07
7/27/202616.6916.8916.6916.808,61216.80
7/24/202616.6116.7016.5916.666,60116.66
7/23/202616.7116.7116.5216.5810,10616.58
7/22/202616.8516.8516.7616.787,02716.78
7/21/202616.9317.1416.9316.975,44016.97
7/20/202617.3417.3416.9317.0612,28616.91
7/17/202617.5217.6117.2717.277,47017.12
7/16/202617.2517.5217.2317.525,72217.37
7/15/202617.2017.3017.2017.2211,36917.07
7/14/202617.0617.1517.0017.119,32016.96
7/13/202617.1917.1916.9516.968,25716.81
7/10/202617.0117.1517.0017.0914,21416.94
7/09/202616.8016.8316.7416.7727,45316.62
7/08/202617.0517.0516.7516.7910,83616.64
7/07/202617.1317.1316.9016.904,20116.75
7/06/202617.1017.1616.9817.014,82416.86
7/02/202617.0317.0316.9717.025,53616.87
7/01/202617.1017.1517.0017.025,20516.87
6/30/202616.9917.0316.9016.9513,04816.80
6/29/202616.7916.8916.6816.8911,52916.74
6/26/202616.4516.6816.4516.5819,29916.44
6/25/202616.4116.4116.2716.377,63816.23
6/24/202616.5216.5516.4416.486,42216.16
6/23/202616.6116.6116.5216.5513,13516.23
6/22/202616.7516.7916.5016.5013,45616.18
6/18/202616.6616.7516.5916.696,47616.37
6/17/202616.9416.9716.6216.6410,02316.32
6/16/202616.9717.0216.9216.9513,51116.62
6/15/202617.2117.2116.9016.9012,96716.57
6/12/202616.9117.1116.9117.045,97316.71
6/11/202617.0817.1116.9517.019,45316.68
6/10/202617.1517.1517.0217.024,72116.70
6/09/202616.8417.0116.8416.989,57716.65
6/08/202616.8516.9216.7816.8114,95316.49
6/05/202617.0117.2316.8216.874,15816.54
6/04/202616.8217.1416.8217.1416,71516.81
6/03/202616.9016.9016.7016.7115,47316.39
6/02/202617.2317.2817.2217.225,64616.89
6/01/202616.9717.2816.9717.278,33216.94
5/29/20260.0017.0916.9817.026,38716.70
5/28/202616.9617.1416.9516.9813,57116.65
5/27/202617.0317.1217.0017.002,89716.67
5/26/202616.9817.0916.9817.009,56616.67
5/22/202617.0317.0316.7216.7513,47016.43
5/21/202617.1117.1116.9516.964,00916.64
5/20/202617.0217.2116.9717.2028,31516.69
5/19/202617.0817.1617.0417.0428,90116.54
5/18/202617.3317.3317.0917.1418,07616.63
5/15/202617.2617.3217.2017.3015,62716.79
5/14/202617.2917.4017.2717.323,20016.81
5/13/202617.2517.3417.2017.217,72316.71
5/12/202617.3517.3717.2317.379,97116.86
5/11/202617.6017.6017.3017.3019,47016.79
5/08/202617.6517.6717.5317.6512,00717.13
5/07/202617.7717.9017.6917.868,70017.34
5/06/202618.1818.1817.9418.0516,68917.52
5/05/202618.2018.2918.0218.2832,58717.75
5/04/202618.3318.4118.2618.314,88517.77
5/01/202618.2118.3318.2118.289,66217.74