FT Confluence BDC & Specialty Finance Income ETF (FBDC)

17.02
+17.02 (1063931.25%)
NYSE· Last Trade: May 31st, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/20/202617.0217.2116.9717.2028,31517.02
5/19/202617.0817.1617.0417.0428,90116.87
5/18/202617.3317.3317.0917.1418,07616.96
5/15/202617.2617.3217.2017.3015,62717.12
5/14/202617.2917.4017.2717.323,20017.14
5/13/202617.2517.3417.2017.217,72317.03
5/12/202617.3517.3717.2317.379,97117.19
5/11/202617.6017.6017.3017.3019,47017.12
5/08/202617.6517.6717.5317.6512,00717.47
5/07/202617.7717.9017.6917.868,70017.68
5/06/202618.1818.1817.9418.0516,68917.87
5/05/202618.2018.2918.0218.2832,58718.10
5/04/202618.3318.4118.2618.314,88518.12
5/01/202618.2118.3318.2118.289,66218.09
4/30/202617.7318.1217.7318.107,44617.92
4/29/202617.7517.7517.5217.5914,53517.41
4/28/202617.4917.7117.4517.713,36117.53
4/27/202617.4717.5417.4417.4819,17317.30
4/24/202617.5317.5517.4417.443,86117.26
4/23/202617.7517.7517.3617.4013,84717.22
4/22/202617.9417.9417.6917.7311,54317.55
4/21/202618.1018.1017.6517.6513,08717.47
4/20/202618.1618.2418.1518.189,07217.82
4/17/202618.1318.2718.1318.1913,04317.84
4/16/202618.1418.1417.8617.8620,21517.50
4/15/202617.9018.1517.9018.1530,31517.79
4/14/202617.4717.7417.4717.749,88317.39
4/13/202617.0017.3117.0017.314,24616.97
4/10/202617.0217.1117.0217.085,24916.74
4/09/202617.1217.1216.9817.0212,92816.69
4/08/202617.5717.5917.1017.125,35116.78
4/07/202617.3417.3417.1517.195,01716.85
4/06/202617.0017.3517.0017.359,01817.01
4/02/202616.6117.0016.5817.0012,24616.66
4/01/202616.9616.9616.7116.748,91916.41
3/31/202616.8917.0116.7016.989,68916.64
3/30/202616.5516.6616.5516.597,59916.27
3/27/202616.6616.6616.3216.3513,86116.03
3/26/202616.9416.9416.6816.681,98716.35
3/25/202617.1417.1516.9117.092,10116.58
3/24/202616.9717.1216.9716.991,66716.48
3/23/202616.9917.3516.9717.254,19116.74
3/20/202617.0617.1416.8916.923,36016.42
3/19/202617.2017.2617.1017.234,30016.72
3/18/202617.2917.3417.1817.196,93216.68
3/17/202616.9017.2516.9017.2012,72616.69
3/16/202616.7316.7916.6616.747,27816.24
3/13/202616.7316.7316.6016.663,68416.16
3/12/202616.7816.8316.6416.6614,02516.16
3/11/202616.9417.1016.8016.946,29716.44
3/10/202616.9417.1416.9117.024,92816.51
3/09/202616.9817.0416.7817.0415,41216.53
3/06/202617.1017.2217.1017.1111,86916.60
3/05/202617.4517.6217.2317.315,55016.79
3/04/202617.1817.4117.1317.3914,44916.87
3/03/202616.9717.1516.8617.1112,66516.60
3/02/202616.6617.1516.5017.0740,82816.56