FT Confluence BDC & Specialty Finance Income ETF (FBDC)

16.97
+0.23 (1.37%)
NYSE · Last Trade: Apr 2nd, 3:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202616.9616.9616.7116.748,91916.74
3/31/202616.8917.0116.7016.989,68916.98
3/30/202616.5516.6616.5516.597,59916.59
3/27/202616.6616.6616.3216.3513,86116.35
3/26/202616.9416.9416.6816.681,98716.68
3/25/202617.1417.1516.9117.092,10117.09
3/24/202616.9717.1216.9716.991,66716.99
3/23/202616.9917.3516.9717.254,19117.25
3/20/202617.0617.1416.8916.923,36016.92
3/19/202617.2017.2617.1017.234,30017.23
3/18/202617.2917.3417.1817.196,93217.19
3/17/202616.9017.2516.9017.2012,72617.20
3/16/202616.7316.7916.6616.747,27816.74
3/13/202616.7316.7316.6016.663,68416.66
3/12/202616.7816.8316.6416.6614,02516.66
3/11/202616.9417.1016.8016.946,29716.94
3/10/202616.9417.1416.9117.024,92817.02
3/09/202616.9817.0416.7817.0415,41217.04
3/06/202617.1017.2217.1017.1111,86917.11
3/05/202617.4517.6217.2317.315,55017.31
3/04/202617.1817.4117.1317.3914,44917.39
3/03/202616.9717.1516.8617.1112,66517.11
3/02/202616.6617.1516.5017.0740,82817.07
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
2/19/202618.0718.0717.5917.7264,09417.72
2/18/202617.8618.0717.8618.076,69318.07
2/17/202618.1318.1617.7917.9314,72417.93
2/13/202618.0918.1918.0418.0513,63318.05
2/12/202618.6818.7518.3618.4112,50618.41
2/11/202618.5118.5618.4818.562,19718.56
2/10/202618.5718.6818.5718.681,24718.68
2/09/202618.1918.3918.0918.3718,06018.37
2/06/202618.0918.2318.0918.176,38318.17
2/05/202618.2518.2517.8817.9613,25517.96
2/04/202618.3318.5118.2718.4411,94118.44
2/03/202618.6718.6718.2418.3411,72318.34
2/02/202618.9818.9818.6318.7614,18818.76
1/30/202618.9919.2118.9919.0886,38319.08
1/29/202619.3019.3019.1319.238,05019.23
1/28/202619.4119.4119.2019.217,93119.21
1/27/202619.2719.4619.2719.383,44619.38
1/26/202619.1419.2619.1019.254,61719.25
1/23/202619.5119.5719.4119.4412,82019.44
1/22/202619.6319.6719.5719.589,74219.58
1/21/202619.5019.6219.4619.621,30519.62
1/20/202619.4719.5819.4419.5319,29219.53
1/16/202619.8819.8819.7219.807,74319.80
1/15/202619.6519.9519.6519.916,10119.91
1/14/202619.3619.6819.3619.684,76119.68
1/13/202619.5419.5419.3019.326,28519.32
1/12/202619.4819.5719.4419.466,20319.46
1/09/202619.5919.6319.5319.535,26119.53
1/08/202619.3319.7119.3319.6516,29219.65
1/07/202619.6019.6019.0419.0724,42319.07
1/06/202619.5519.6219.4619.576,62719.57
1/05/202619.5119.8019.5119.759,47919.75
1/02/202619.3019.6419.3019.496,13819.49