Nasdaq · FTGS · ETF
First Trust Growth Strength ETF (FTGS) ETF price history
Every Nasdaq trading session of First Trust Growth Strength ETF from Oct 26, 2022 to Nov 12, 2026: 1,016 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTGS adjusted close, 2022 to 2026
- $39.99
- All time high, 2026
- $40.12
- 52 week high, $33.00 low
- 1,016
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FTGS key facts
- First Trust Growth Strength ETF (FTGS) closed at $38.07 on Nov 12, 2026 on Nasdaq.
- FTGS's all time high close is $39.99, set on Aug 13, 2026; its all time low close is $19.61 on Nov 3, 2022.
- FTGS's 52 week range is $33.00 to $40.12.
- FTGS returned +7.6% over the year to Nov 12, 2026.
- Since Oct 26, 2022 FTGS returned +90%, +17.2% a year compounded.
- FTGS's deepest drawdown was -20.0% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 1,016 daily sessions of FTGS history from Oct 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTGS price chart, 2022 to 2026
FTGS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -4.6% |
| 6 months | +5.2% |
| Year to date | +6.7% |
| 1 year | +7.6% |
| 3 years | +56.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2022 | +90.0% |
| Compound annual growth, 4.0 years | +17.2% |
FTGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.99 on Aug 13, 2026
- All time low close
- $19.61 on Nov 3, 2022
- 52 week high
- $40.12 on Aug 12, 2026
- 52 week low
- $33.00 on Mar 30, 2026
- Deepest drawdown
- -20.0% from Jan 23, 2025 to Apr 8, 2025, recovered May 16, 2025
- Best single session
- +9.3% on Apr 9, 2025
- Worst single session
- -5.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +34%
- Worst calendar year
- 2025, +13%
FTGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 26, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.48 | $40.12 | $33.00 | $38.07 | +7.7% | 28.7M | 218 |
| 2025 | $31.57 | $36.64 | $25.72 | $35.35 | +12.8% | 45.4M | 250 |
| 2024 | $26.84 | $33.25 | $26.26 | $31.34 | +15.8% | 45.9M | 252 |
| 2023 | $20.33 | $27.26 | $19.93 | $27.08 | +33.7% | 3.3M | 250 |
| 2022 | $20.04 | $21.83 | $19.61 | $20.25 | n/a | 49.7K | 46 |
FTGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.07 | +1.6% |
| October 2026 | $37.47 | -1.2% |
| September 2026 | $37.92 | -3.4% |
| August 2026 | $39.24 | +2.5% |
| July 2026 | $38.29 | +3.5% |
| June 2026 | $37.00 | -1.2% |
| May 2026 | $37.45 | +3.9% |
| April 2026 | $36.06 | +5.9% |
| March 2026 | $34.05 | -5.6% |
| February 2026 | $36.05 | +0.6% |
| January 2026 | $35.84 | +1.4% |
| December 2025 | $35.35 | +0.6% |
About the FTGS data
Daily bars. 1,016 sessions from Oct 26, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFTGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FTEK Fuel Tech, INC.
- FTFT Future FinTech Group Inc.
- FTG FullerThaler Behavioral Growth ETF
- FTGC First Trust Global Tactical Commodity Strategy Fund
- FTH Faeth Therapeutics, Inc.
- FTHA Forefront Tech Holdings Acquisition Corp
- FTHAU Forefront Tech Holdings Acquisition Corp
- FTHAW Forefront Tech Holdings Acquisition Corp
Common questions
FTGS share price history
