FT Confluence BDC & Specialty Finance Income ETF (FBDC)

17.12
+0.17 (1.00%)
NYSE· Last Trade: Jul 1st, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202616.9917.0316.9016.9513,04816.95
6/29/202616.7916.8916.6816.8911,52916.89
6/26/202616.4516.6816.4516.5819,29916.58
6/25/202616.4116.4116.2716.377,63816.37
6/24/202616.5216.5516.4416.486,42216.31
6/23/202616.6116.6116.5216.5513,13516.37
6/22/202616.7516.7916.5016.5013,45616.32
6/18/202616.6616.7516.5916.696,47616.51
6/17/202616.9416.9716.6216.6410,02316.46
6/16/202616.9717.0216.9216.9513,51116.77
6/15/202617.2117.2116.9016.9012,96716.72
6/12/202616.9117.1116.9117.045,97316.85
6/11/202617.0817.1116.9517.019,45316.83
6/10/202617.1517.1517.0217.024,72116.84
6/09/202616.8417.0116.8416.989,57716.80
6/08/202616.8516.9216.7816.8114,95316.63
6/05/202617.0117.2316.8216.874,15816.69
6/04/202616.8217.1416.8217.1416,71516.96
6/03/202616.9016.9016.7016.7115,47316.53
6/02/202617.2317.2817.2217.225,64617.04
6/01/202616.9717.2816.9717.278,33217.09
5/29/20260.0017.0916.9817.026,38716.84
5/28/202616.9617.1416.9516.9813,57116.80
5/27/202617.0317.1217.0017.002,89716.82
5/26/202616.9817.0916.9817.009,56616.82
5/22/202617.0317.0316.7216.7513,47016.58
5/21/202617.1117.1116.9516.964,00916.78
5/20/202617.0217.2116.9717.2028,31516.84
5/19/202617.0817.1617.0417.0428,90116.69
5/18/202617.3317.3317.0917.1418,07616.78
5/15/202617.2617.3217.2017.3015,62716.94
5/14/202617.2917.4017.2717.323,20016.96
5/13/202617.2517.3417.2017.217,72316.85
5/12/202617.3517.3717.2317.379,97117.01
5/11/202617.6017.6017.3017.3019,47016.94
5/08/202617.6517.6717.5317.6512,00717.28
5/07/202617.7717.9017.6917.868,70017.49
5/06/202618.1818.1817.9418.0516,68917.68
5/05/202618.2018.2918.0218.2832,58717.91
5/04/202618.3318.4118.2618.314,88517.93
5/01/202618.2118.3318.2118.289,66217.90
4/30/202617.7318.1217.7318.107,44617.73
4/29/202617.7517.7517.5217.5914,53517.23
4/28/202617.4917.7117.4517.713,36117.34
4/27/202617.4717.5417.4417.4819,17317.12
4/24/202617.5317.5517.4417.443,86117.08
4/23/202617.7517.7517.3617.4013,84717.04
4/22/202617.9417.9417.6917.7311,54317.36
4/21/202618.1018.1017.6517.6513,08717.28
4/20/202618.1618.2418.1518.189,07217.63
4/17/202618.1318.2718.1318.1913,04317.65
4/16/202618.1418.1417.8617.8620,21517.32
4/15/202617.9018.1517.9018.1530,31517.60
4/14/202617.4717.7417.4717.749,88317.20
4/13/202617.0017.3117.0017.314,24616.79
4/10/202617.0217.1117.0217.085,24916.57
4/09/202617.1217.1216.9817.0212,92816.51
4/08/202617.5717.5917.1017.125,35116.60
4/07/202617.3417.3417.1517.195,01716.68
4/06/202617.0017.3517.0017.359,01816.83
4/02/202616.6117.0016.5817.0012,24616.48
4/01/202616.9616.9616.7116.748,91916.24