First Trust Lunt US Factor Rotation (FCTR)

FCTR
🏛️ Estados Unidos →
35.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 33.07 33.11 32.86 32.94 0.0M
2024-12-30 32.77 33.11 32.71 33.07 0.0M
2024-12-27 33.24 33.31 33.18 33.31 0.0M
2024-12-26 33.49 33.64 33.49 33.63 0.0M
2024-12-24 33.43 33.56 33.41 33.56 0.0M
2024-12-23 33.19 33.30 33.00 33.30 0.0M
2024-12-20 32.72 33.32 32.72 33.20 0.0M
2024-12-19 32.84 32.86 32.68 32.68 0.0M
2024-12-18 33.65 33.69 32.66 32.66 0.0M
2024-12-17 33.69 33.71 33.58 33.65 0.0M
2024-12-16 34.00 34.14 33.98 33.98 0.0M
2024-12-13 34.06 34.06 33.96 34.00 0.0M
2024-12-12 34.31 34.33 34.13 34.13 0.0M
2024-12-11 34.34 34.38 34.27 34.33 0.0M
2024-12-10 34.38 34.49 34.22 34.22 0.0M
2024-12-09 34.61 34.73 34.56 34.56 0.0M
2024-12-06 35.31 35.31 35.25 35.26 0.0M
2024-12-05 35.28 35.37 35.23 35.23 0.0M
2024-12-04 35.13 35.23 35.07 35.23 0.0M
2024-12-03 34.90 35.07 34.89 35.01 0.0M
2024-12-02 34.98 34.98 34.85 34.85 0.0M
2024-11-29 35.10 35.13 35.06 35.06 0.0M
2024-11-27 34.92 34.92 34.88 34.90 0.0M
2024-11-26 34.88 34.96 34.84 34.96 0.0M
2024-11-25 34.94 34.94 34.75 34.83 0.0M
2024-11-22 34.58 34.78 34.58 34.76 0.0M
2024-11-21 34.31 34.54 34.31 34.42 0.0M
2024-11-20 33.82 34.07 33.79 34.07 0.0M
2024-11-19 33.41 33.92 33.41 33.92 0.0M
2024-11-18 33.42 33.72 33.42 33.57 0.0M
2024-11-15 33.38 33.44 33.36 33.44 0.0M
2024-11-14 33.81 33.81 33.56 33.56 0.0M
2024-11-13 34.17 34.20 33.93 33.93 0.0M
2024-11-12 34.01 34.04 33.82 33.98 0.0M
2024-11-11 34.09 34.10 34.06 34.10 0.0M
2024-11-08 33.73 33.80 33.73 33.78 0.1M
2024-11-07 33.11 33.11 32.98 33.08 0.0M
2024-11-06 32.54 32.59 32.38 32.59 0.0M
2024-11-05 31.79 31.81 31.79 31.81 0.0M
2024-11-04 31.25 31.25 31.20 31.20 0.0M
2024-11-01 31.41 31.41 31.19 31.19 0.0M
2024-10-31 31.44 31.45 31.31 31.31 0.0M
2024-10-30 31.70 31.83 31.70 31.70 0.0M
2024-10-29 31.78 31.83 31.78 31.79 0.0M
2024-10-28 31.78 31.78 31.72 31.72 0.0M
2024-10-25 31.86 31.86 31.56 31.56 0.0M
2024-10-24 31.80 31.96 31.78 31.84 0.0M
2024-10-23 31.91 31.91 31.71 31.81 0.0M
2024-10-22 31.94 31.99 31.85 31.99 0.0M
2024-10-21 32.12 32.12 32.06 32.11 0.0M
2024-10-18 31.99 32.24 31.99 32.21 0.0M
2024-10-17 32.02 32.09 32.02 32.03 0.0M
2024-10-16 31.95 32.05 31.95 32.05 0.0M
2024-10-15 32.10 32.11 31.86 31.86 0.0M
2024-10-14 32.00 32.09 32.00 32.03 0.0M
2024-10-11 31.55 31.83 31.55 31.83 0.0M
2024-10-10 31.42 31.50 31.42 31.48 0.0M
2024-10-09 31.32 31.55 31.32 31.55 0.0M
2024-10-08 31.08 31.30 31.06 31.30 0.0M
2024-10-07 31.06 31.15 30.91 30.91 0.0M
2024-10-04 31.11 31.24 31.06 31.24 0.0M
2024-10-03 31.03 31.06 30.98 31.03 0.0M
2024-10-02 30.80 31.07 30.80 31.04 0.0M
2024-10-01 30.82 31.00 30.82 30.92 0.0M
2024-09-30 31.02 31.10 30.91 31.10 0.0M
2024-09-27 31.17 31.17 31.05 31.05 0.0M
2024-09-26 31.07 31.08 31.06 31.07 0.0M
2024-09-25 31.13 31.15 31.07 31.08 0.1M
2024-09-24 31.05 31.09 31.04 31.07 0.0M
2024-09-23 31.00 31.08 31.00 31.06 0.0M
2024-09-20 30.64 30.88 30.64 30.88 0.0M
2024-09-19 30.73 30.84 30.65 30.75 0.0M
2024-09-18 30.46 30.58 30.32 30.34 0.0M
2024-09-17 30.60 30.69 30.51 30.51 0.0M
2024-09-16 30.48 30.58 30.45 30.56 0.0M
2024-09-13 30.25 30.43 30.25 30.36 0.0M
2024-09-12 29.89 30.21 29.80 30.11 0.0M
2024-09-11 29.37 29.94 29.12 29.94 0.0M
2024-09-10 29.54 29.69 29.46 29.69 0.0M
2024-09-09 29.36 29.61 29.36 29.54 0.0M
2024-09-06 29.52 29.52 29.07 29.11 0.0M
2024-09-05 29.72 29.72 29.49 29.49 0.0M
2024-09-04 29.78 29.78 29.58 29.68 0.0M
2024-09-03 29.74 29.74 29.62 29.67 0.0M
2024-08-30 29.81 29.93 29.80 29.93 0.0M
2024-08-29 29.68 29.86 29.68 29.75 0.0M
2024-08-28 29.74 29.75 29.56 29.64 0.0M
2024-08-27 29.53 29.65 29.53 29.62 0.0M
2024-08-26 29.67 29.77 29.60 29.61 0.0M
2024-08-23 29.37 29.58 29.37 29.58 0.0M
2024-08-22 29.21 29.21 29.15 29.15 0.0M
2024-08-21 29.17 29.25 29.16 29.25 0.0M
2024-08-20 29.06 29.10 29.04 29.08 0.0M
2024-08-19 28.87 29.14 28.87 29.14 0.0M
2024-08-16 28.84 28.89 28.81 28.89 0.0M
2024-08-15 28.72 28.84 28.72 28.79 0.0M
2024-08-14 28.39 28.51 28.39 28.51 0.0M
2024-08-13 28.23 28.41 28.23 28.41 0.0M
2024-08-12 28.38 28.38 28.13 28.14 0.0M
2024-08-09 28.38 28.43 28.30 28.35 0.0M
2024-08-08 28.03 28.42 28.03 28.40 0.0M
2024-08-07 28.28 28.50 27.98 27.98 0.1M
2024-08-06 28.13 28.41 28.13 28.18 0.0M
2024-08-05 27.39 28.18 27.39 27.94 0.0M
2024-08-02 29.12 29.12 28.61 28.75 0.0M
2024-08-01 30.22 30.22 29.73 29.86 0.0M
2024-07-31 31.07 31.18 31.00 31.02 0.0M
2024-07-30 30.72 30.72 30.39 30.39 0.0M
2024-07-29 30.73 30.78 30.60 30.66 0.0M
2024-07-26 30.64 30.83 30.63 30.67 0.0M
2024-07-25 30.38 30.81 30.31 30.32 0.0M
2024-07-24 31.30 31.30 30.59 30.59 0.0M
2024-07-23 31.65 31.69 31.54 31.54 0.0M
2024-07-22 31.31 31.62 31.19 31.60 0.0M
2024-07-19 31.29 31.29 31.15 31.15 0.0M
2024-07-18 31.41 31.46 31.23 31.30 0.0M
2024-07-17 32.10 32.10 31.62 31.62 0.0M
2024-07-16 32.17 32.45 32.17 32.42 0.0M
2024-07-15 32.11 32.23 31.99 31.99 0.0M
2024-07-12 31.81 32.08 31.81 31.95 0.0M
2024-07-11 31.82 31.85 31.66 31.72 0.0M
2024-07-10 31.47 31.75 31.44 31.75 0.0M
2024-07-09 31.47 31.58 31.40 31.40 0.0M
2024-07-08 31.16 31.40 31.16 31.39 0.0M
2024-07-05 31.06 31.13 31.06 31.13 0.0M
2024-07-03 31.04 31.16 31.04 31.16 0.0M
2024-07-02 30.91 31.05 30.88 31.05 0.0M
2024-07-01 31.16 31.16 30.88 30.90 0.0M
2024-06-28 31.13 31.13 31.03 31.03 0.0M
2024-06-27 30.98 31.04 30.96 31.00 0.0M
2024-06-26 31.09 31.16 31.06 31.16 0.0M
2024-06-25 31.41 31.48 31.32 31.37 0.0M
2024-06-24 31.44 31.60 31.44 31.52 0.0M
2024-06-21 31.29 31.38 31.29 31.38 0.0M
2024-06-20 31.43 31.54 31.39 31.42 0.0M
2024-06-18 31.35 31.52 31.35 31.51 0.0M
2024-06-17 30.97 31.33 30.95 31.33 0.0M
2024-06-14 31.03 31.03 30.85 30.99 0.0M
2024-06-13 31.12 31.17 30.96 31.16 0.0M
2024-06-12 31.32 31.40 31.20 31.20 0.0M
2024-06-11 30.97 31.03 30.93 31.03 0.0M
2024-06-10 31.01 31.16 31.01 31.14 0.0M
2024-06-07 31.05 31.19 31.00 31.01 0.0M
2024-06-06 31.15 31.15 30.99 31.01 0.0M
2024-06-05 30.79 31.18 30.79 31.18 0.0M
2024-06-04 30.66 30.75 30.59 30.70 0.0M
2024-06-03 31.02 31.02 30.49 30.88 0.0M
2024-05-31 31.00 31.00 30.38 30.92 0.0M
2024-05-30 31.06 31.06 30.88 30.93 0.0M
2024-05-29 31.07 31.09 31.01 31.05 0.0M
2024-05-28 31.63 31.63 31.33 31.34 0.0M
2024-05-24 31.11 31.55 31.11 31.47 0.0M
2024-05-23 31.56 31.56 30.98 30.98 0.0M
2024-05-22 31.35 31.47 31.27 31.34 0.0M
2024-05-21 31.39 31.42 31.39 31.42 0.0M
2024-05-20 31.39 31.48 31.38 31.43 0.0M
2024-05-17 31.33 31.34 31.26 31.29 0.0M
2024-05-16 31.43 31.47 31.28 31.28 0.0M
2024-05-15 31.23 31.45 31.23 31.45 0.0M
2024-05-14 30.74 31.00 30.74 30.98 0.0M
2024-05-13 30.91 30.95 30.72 30.72 0.0M
2024-05-10 30.92 30.92 30.74 30.78 0.0M
2024-05-09 30.63 30.82 30.63 30.82 0.0M
2024-05-08 30.61 30.68 30.56 30.68 0.0M
2024-05-07 30.64 30.75 30.56 30.61 0.0M
2024-05-06 30.58 30.70 30.53 30.70 0.1M
2024-05-03 30.28 30.28 30.14 30.24 0.0M
2024-05-02 29.81 30.04 29.75 29.97 0.0M
2024-05-01 29.83 30.09 29.72 29.77 0.0M
2024-04-30 30.01 30.02 29.86 29.86 0.0M
2024-04-29 30.11 30.25 30.11 30.22 0.0M
2024-04-26 30.10 30.13 30.04 30.05 0.0M
2024-04-25 29.83 30.07 29.83 30.07 0.0M
2024-04-24 30.06 30.16 30.01 30.15 0.0M
2024-04-23 30.11 30.20 30.10 30.13 0.0M
2024-04-22 29.85 29.99 29.84 29.99 0.0M
2024-04-19 29.56 29.74 29.56 29.73 0.0M
2024-04-18 29.56 29.63 29.47 29.56 0.0M
2024-04-17 29.54 29.63 29.42 29.50 0.0M
2024-04-16 29.57 29.57 29.42 29.48 0.0M
2024-04-15 29.95 29.95 29.59 29.59 0.0M
2024-04-12 30.10 30.10 29.76 29.78 0.0M
2024-04-11 30.26 30.35 30.08 30.28 0.0M
2024-04-10 30.39 30.43 30.24 30.36 0.0M
2024-04-09 30.71 30.75 30.58 30.75 0.0M
2024-04-08 30.54 30.73 30.54 30.64 0.0M
2024-04-05 30.35 30.59 30.35 30.51 0.0M
2024-04-04 30.89 30.93 30.41 30.41 0.0M
2024-04-03 30.45 30.85 30.45 30.70 0.0M
2024-04-02 30.40 30.58 30.40 30.58 0.0M
2024-04-01 31.07 31.10 30.86 30.97 0.0M
2024-03-28 31.02 31.07 31.00 31.07 0.0M
2024-03-27 31.22 31.22 30.81 31.05 0.0M
2024-03-26 31.14 31.14 30.95 30.95 0.0M
2024-03-25 30.92 31.07 30.92 30.97 0.0M
2024-03-22 31.01 31.04 30.88 30.98 0.0M
2024-03-21 30.96 31.22 30.96 31.10 0.0M
2024-03-20 30.35 30.75 30.35 30.75 0.0M
2024-03-19 30.07 30.41 30.06 30.37 0.0M
2024-03-18 30.40 30.59 30.30 30.30 0.0M
2024-03-15 30.33 30.46 30.23 30.23 0.0M
2024-03-14 30.62 30.62 30.45 30.47 0.0M
2024-03-13 30.94 30.98 30.83 30.86 0.0M
2024-03-12 30.57 31.02 30.56 31.02 0.0M
2024-03-11 30.55 30.59 30.45 30.58 0.0M
2024-03-08 31.30 31.37 30.78 30.78 0.0M
2024-03-07 30.92 31.15 30.92 31.14 0.0M
2024-03-06 30.62 30.91 30.62 30.74 0.0M
2024-03-05 30.42 30.47 30.17 30.37 0.0M
2024-03-04 30.38 30.75 30.38 30.53 0.0M
2024-03-01 29.90 30.31 29.90 30.30 0.0M
2024-02-29 29.79 29.95 29.77 29.95 0.0M
2024-02-28 29.64 29.74 29.64 29.66 0.0M
2024-02-27 29.71 29.76 29.68 29.74 0.0M
2024-02-26 29.69 29.77 29.60 29.60 0.0M
2024-02-23 29.68 29.80 29.58 29.66 0.0M
2024-02-22 29.40 29.79 29.40 29.71 0.0M
2024-02-21 28.82 28.88 28.69 28.81 0.0M
2024-02-20 29.03 29.06 28.86 28.97 0.0M
2024-02-16 29.50 29.52 29.26 29.26 0.0M
2024-02-15 29.41 29.62 29.41 29.60 0.0M
2024-02-14 29.05 29.30 29.02 29.30 0.0M
2024-02-13 28.71 28.88 28.60 28.83 0.0M
2024-02-12 29.06 29.37 29.06 29.22 0.0M
2024-02-09 29.00 29.12 28.98 29.10 0.0M
2024-02-08 28.83 28.97 28.80 28.93 0.0M
2024-02-07 28.60 28.84 28.56 28.77 0.0M
2024-02-06 28.49 28.51 28.34 28.51 0.0M
2024-02-05 28.35 28.47 28.19 28.37 0.0M
2024-02-02 28.16 28.56 28.16 28.49 0.0M
2024-02-01 27.85 28.14 27.69 28.13 0.0M
2024-01-31 28.03 28.29 27.81 27.81 0.0M
2024-01-30 28.18 28.30 28.18 28.23 0.0M
2024-01-29 28.01 28.23 27.94 28.23 0.0M
2024-01-26 27.88 28.00 27.84 27.86 0.0M
2024-01-25 27.90 27.96 27.86 27.96 0.0M
2024-01-24 28.04 28.04 27.77 27.79 0.0M
2024-01-23 27.82 27.82 27.65 27.75 0.0M
2024-01-22 27.72 27.89 27.71 27.76 0.0M
2024-01-19 27.05 27.54 27.05 27.49 0.0M
2024-01-18 26.93 27.01 26.72 26.98 0.0M
2024-01-17 26.71 26.81 26.68 26.79 0.0M
2024-01-16 26.97 27.13 26.88 26.96 0.1M
2024-01-12 27.30 27.39 27.07 27.11 0.0M
2024-01-11 27.35 27.37 26.97 27.27 0.0M
2024-01-10 27.26 27.39 27.17 27.33 0.0M
2024-01-09 27.17 27.30 27.15 27.23 0.0M
2024-01-08 26.92 27.32 26.92 27.32 0.0M
2024-01-05 26.65 26.99 26.65 26.85 0.0M
2024-01-04 26.71 26.93 26.71 26.74 0.0M
2024-01-03 26.86 26.95 26.68 26.68 0.0M
2024-01-02 27.52 27.52 27.10 27.22 0.0M