First Trust SMID Growth Strength ETF FSGS

Full chart Compare

Set alert

33.03 USD -0.20 (-0.61%)

Regular-session close

33.03 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

33.01 Day range 33.03

28.45 52-week range 34.15

YTD: +8.54%
1 year: +9.22%

FSGS daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.01	33.03	33.01	33.03	-0.01	-0.03%	825
Nov 12, 2026	33.23	33.23	33.04	33.04	-0.29	-0.87%	500
Nov 11, 2026	33.31	33.33	33.28	33.33	+0.33	+1.00%	1,000
Nov 10, 2026	32.85	33.00	32.77	33.00	-0.01	-0.03%	78,400
Nov 9, 2026	32.61	33.03	32.61	33.01	+0.81	+2.52%	2,300
Nov 6, 2026	32.20	32.20	32.20	32.20	-0.22	-0.68%	100
Nov 5, 2026	32.64	32.64	32.36	32.42	-1.35	-4.00%	2,000
Nov 4, 2026	33.85	33.85	33.77	33.77	+0.43	+1.29%	1,000
Nov 3, 2026	33.56	33.56	33.27	33.34	0.00	0.00%	2,000
Nov 2, 2026	33.41	33.42	33.34	33.34	+0.30	+0.91%	600
Oct 30, 2026	33.19	33.19	33.04	33.04	-0.46	-1.37%	500
Oct 29, 2026	33.50	33.50	33.50	33.50	+0.34	+1.03%	200
Oct 28, 2026	32.90	33.26	32.90	33.16	+0.32	+0.97%	1,500
Oct 27, 2026	32.87	32.87	32.79	32.84	-0.16	-0.48%	3,500
Oct 26, 2026	32.97	33.00	32.97	33.00	+0.18	+0.55%	500
Oct 23, 2026	32.82	32.82	32.82	32.82	-0.21	-0.64%	100
Oct 22, 2026	32.92	33.05	32.92	33.03	-0.02	-0.06%	500
Oct 21, 2026	33.05	33.05	33.05	33.05	+0.03	+0.09%	100
Oct 20, 2026	32.93	33.04	32.93	33.02	+0.47	+1.44%	400
Oct 19, 2026	32.60	32.60	32.54	32.55	+0.11	+0.34%	600
Oct 16, 2026	32.92	32.92	32.43	32.44	-0.43	-1.31%	900
Oct 15, 2026	32.61	32.87	32.60	32.87	+0.74	+2.30%	1,400
Oct 14, 2026	32.18	32.23	32.03	32.13	-0.37	-1.14%	1,600
Oct 13, 2026	32.49	32.50	32.43	32.50	-0.08	-0.25%	6,600
Oct 12, 2026	32.66	32.66	32.58	32.58	+0.01	+0.03%	1,000
Oct 9, 2026	32.38	32.57	32.38	32.57	+0.23	+0.71%	1,400
Oct 8, 2026	31.86	32.37	31.86	32.34	+0.27	+0.84%	1,900
Oct 7, 2026	32.07	32.07	32.07	32.07	-0.39	-1.20%	100
Oct 6, 2026	32.67	32.67	32.46	32.46	-0.04	-0.12%	800
Oct 5, 2026	32.43	32.62	32.43	32.50	+0.42	+1.31%	1,100
Oct 2, 2026	32.27	32.27	32.08	32.08	-0.01	-0.03%	300
Oct 1, 2026	32.24	32.24	32.07	32.09	+0.34	+1.07%	800
Sep 30, 2026	31.78	31.79	31.75	31.75	+0.03	+0.09%	700
Sep 29, 2026	31.48	31.72	31.47	31.72	-0.09	-0.28%	1,600
Sep 28, 2026	31.86	31.87	31.81	31.81	-0.24	-0.75%	2,700
Sep 25, 2026	32.15	32.15	32.05	32.05	+0.05	+0.16%	600
Sep 24, 2026	31.93	32.00	31.93	32.00	-0.09	-0.28%	200
Sep 23, 2026	32.33	32.33	32.09	32.09	-0.30	-0.93%	900
Sep 22, 2026	32.70	32.70	32.24	32.39	-0.14	-0.43%	2,500
Sep 21, 2026	32.56	32.58	32.53	32.53	+0.16	+0.49%	1,100
Sep 18, 2026	32.35	32.37	32.35	32.37	-0.18	-0.55%	200
Sep 17, 2026	32.92	32.92	32.53	32.55	0.00	0.00%	1,400
Sep 16, 2026	32.55	32.55	32.55	32.55	-0.09	-0.28%	100
Sep 15, 2026	32.64	32.64	32.64	32.64	-0.35	-1.06%	100
Sep 14, 2026	32.99	32.99	32.93	32.99	+0.16	+0.49%	7,200
Sep 11, 2026	32.80	32.83	32.77	32.83	+0.24	+0.74%	900
Sep 10, 2026	32.59	32.59	32.59	32.59	-0.17	-0.52%	300
Sep 9, 2026	32.89	32.89	32.76	32.76	-0.32	-0.97%	1,000
Sep 8, 2026	33.23	33.23	33.08	33.08	-0.48	-1.43%	700
Sep 4, 2026	33.56	33.56	33.56	33.56	-0.22	-0.65%	300
Sep 3, 2026	33.72	33.78	33.70	33.78	+0.29	+0.87%	900
Sep 2, 2026	33.43	33.49	33.43	33.49	+0.14	+0.42%	500
Sep 1, 2026	33.41	33.65	33.35	33.35	-0.41	-1.21%	2,100
Aug 31, 2026	33.70	33.76	33.70	33.76	-0.20	-0.59%	900
Aug 28, 2026	34.14	34.14	33.92	33.96	-0.14	-0.41%	800
Aug 27, 2026	34.10	34.10	34.05	34.10	+0.16	+0.47%	800
Aug 26, 2026	33.88	33.97	33.88	33.94	+0.18	+0.53%	1,300
Aug 25, 2026	33.75	33.76	33.62	33.76	-0.12	-0.35%	1,900
Aug 24, 2026	33.87	33.88	33.79	33.88	-0.09	-0.26%	800
Aug 21, 2026	33.97	33.97	33.97	33.97	+0.23	+0.68%	200
Aug 20, 2026	33.74	33.74	33.74	33.74	-0.30	-0.88%	400
Aug 19, 2026	34.12	34.12	34.04	34.04	+0.36	+1.07%	200
Aug 18, 2026	33.95	33.95	33.68	33.68	-0.18	-0.53%	600
Aug 17, 2026	33.92	33.92	33.84	33.86	-0.17	-0.50%	1,200
Aug 14, 2026	34.06	34.06	34.03	34.03	-0.12	-0.35%	1,000

65 days, newest first. Daily bars as drawn on the FSGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

FSGS price history