FT Confluence BDC & Specialty Finance Income ETF (FBDC)

16.95
+0.06 (0.33%)
NYSE· Last Trade: Jun 30th, 10:23 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
6/24/202616.5216.5516.4416.486,42216.48
6/23/202616.6116.6116.5216.5513,13516.55
6/22/202616.7516.7916.5016.5013,45616.50
6/18/202616.6616.7516.5916.696,47616.69
6/17/202616.9416.9716.6216.6410,02316.64
6/16/202616.9717.0216.9216.9513,51116.95
6/15/202617.2117.2116.9016.9012,96716.90
6/12/202616.9117.1116.9117.045,97317.04
6/11/202617.0817.1116.9517.019,45317.01
6/10/202617.1517.1517.0217.024,72117.02
6/09/202616.8417.0116.8416.989,57716.98
6/08/202616.8516.9216.7816.8114,95316.81
6/05/202617.0117.2316.8216.874,15816.87
6/04/202616.8217.1416.8217.1416,71517.14
6/03/202616.9016.9016.7016.7115,47316.71
6/02/202617.2317.2817.2217.225,64617.22
6/01/202616.9717.2816.9717.278,33217.27
5/29/20260.0017.0916.9817.026,38717.02
5/28/202616.9617.1416.9516.9813,57116.98
5/27/202617.0317.1217.0017.002,89717.00
5/26/202616.9817.0916.9817.009,56617.00
5/22/202617.0317.0316.7216.7513,47016.75
5/21/202617.1117.1116.9516.964,00916.96
5/20/202617.0217.2116.9717.2028,31517.20
5/19/202617.0817.1617.0417.0428,90117.04
5/18/202617.3317.3317.0917.1418,07617.14
5/15/202617.2617.3217.2017.3015,62717.30
5/14/202617.2917.4017.2717.323,20017.32
5/13/202617.2517.3417.2017.217,72317.21
5/12/202617.3517.3717.2317.379,97117.37
5/11/202617.6017.6017.3017.3019,47017.30
5/08/202617.6517.6717.5317.6512,00717.65
5/07/202617.7717.9017.6917.868,70017.86
5/06/202618.1818.1817.9418.0516,68918.05
5/05/202618.2018.2918.0218.2832,58718.28
5/04/202618.3318.4118.2618.314,88518.31
5/01/202618.2118.3318.2118.289,66218.28
4/30/202617.7318.1217.7318.107,44618.10
4/29/202617.7517.7517.5217.5914,53517.59
4/28/202617.4917.7117.4517.713,36117.71
4/27/202617.4717.5417.4417.4819,17317.48
4/24/202617.5317.5517.4417.443,86117.44
4/23/202617.7517.7517.3617.4013,84717.40
4/22/202617.9417.9417.6917.7311,54317.73
4/21/202618.1018.1017.6517.6513,08717.65
4/20/202618.1618.2418.1518.189,07218.18
4/17/202618.1318.2718.1318.1913,04318.19
4/16/202618.1418.1417.8617.8620,21517.86
4/15/202617.9018.1517.9018.1530,31518.15
4/14/202617.4717.7417.4717.749,88317.74
4/13/202617.0017.3117.0017.314,24617.31
4/10/202617.0217.1117.0217.085,24917.08
4/09/202617.1217.1216.9817.0212,92817.02
4/08/202617.5717.5917.1017.125,35117.12
4/07/202617.3417.3417.1517.195,01717.19
4/06/202617.0017.3517.0017.359,01817.35
4/02/202616.6117.0016.5817.0012,24617.00
4/01/202616.9616.9616.7116.748,91916.74