Quotes and Market Data
Find a quote
First Trust Exchange-Traded Fund VIII FT Confluence BDC & Spec
19.02 Up 0.01 (0.06 %)
Delayed : 2025/11/07 10:57:25
- Previous close $19.01
- Opening $19.05
- Price Ask $18.96
- Price Bid $18.96
- Size Bid 500
- Size Ask 200
- Today High $19.05
- Today Low $18.97
- 52 Weeks High $22.35
- 52 Weeks Low $18.32
- Volume 2,469
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:52 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 100 |
| 10:26 AM | $19.02 | Up $0.04 | $19.02 | $19.02 | 100 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:26 AM | $19.02 | Up $0.00 | $19.02 | $19.02 | 0 |
| 10:11 AM | $18.98 | Up $0.01 | $18.98 | $18.98 | 100 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 10:11 AM | $18.98 | Up $0.00 | $18.98 | $18.98 | 0 |
| 09:35 AM | $18.97 | Down $ -0.03 | $18.97 | $18.97 | 300 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:35 AM | $18.97 | Up $0.00 | $18.97 | $18.97 | 0 |
| 09:34 AM | $19.00 | Down $ -0.05 | $19.00 | $19.00 | 1,595 |
| 09:30 AM | $19.05 | Up $0.04 | $19.05 | $19.05 | 100 |
| 09:30 AM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 09:30 AM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| 09:30 AM | $19.05 | Up $0.00 | $19.05 | $19.05 | 0 |
| Previous close | $19.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $19.01 | $19.05 | $19.07 | $19.01 | 1,236 |
| 05-11-2025 | $19.30 | $19.27 | $19.30 | $19.27 | 661 |
| 04-11-2025 | $19.22 | $19.35 | $19.36 | $19.21 | 3,176 |
| 03-11-2025 | $19.42 | $19.29 | $19.42 | $19.29 | 38,444 |
| 31-10-2025 | $19.41 | $19.36 | $19.47 | $19.36 | 8,721 |
| 30-10-2025 | $19.20 | $19.19 | $19.20 | $19.11 | 10,071 |
| 29-10-2025 | $19.50 | $19.63 | $19.66 | $19.44 | 2,206 |
| 28-10-2025 | $19.70 | $19.78 | $19.78 | $19.69 | 2,607 |
| 27-10-2025 | $19.61 | $19.56 | $19.61 | $19.56 | 309 |
| 24-10-2025 | $19.34 | $19.32 | $19.34 | $19.32 | 1,585 |
| 23-10-2025 | $19.23 | $19.23 | $19.23 | $19.23 | 260 |
| 22-10-2025 | $19.16 | $19.17 | $19.17 | $19.08 | 1,223 |
| 21-10-2025 | $19.21 | $19.20 | $19.21 | $19.20 | 4,460 |
| 20-10-2025 | $19.11 | $19.03 | $19.11 | $19.03 | 881 |
| 17-10-2025 | $19.09 | $19.09 | $19.09 | $19.09 | 380 |
| 16-10-2025 | $18.92 | $19.08 | $19.11 | $18.88 | 4,432 |
| 15-10-2025 | $19.23 | $19.23 | $19.23 | $19.23 | 100 |
| 14-10-2025 | $19.30 | $19.22 | $19.30 | $19.22 | 6,276 |
| 13-10-2025 | $18.97 | $18.89 | $18.97 | $18.87 | 6,267 |
| 10-10-2025 | $18.38 | $18.34 | $18.40 | $18.32 | 19,716 |
| 09-10-2025 | $18.65 | $18.63 | $18.65 | $18.56 | 4,403 |
| 08-10-2025 | $19.17 | $19.18 | $19.18 | $19.17 | 1,300 |
| 07-10-2025 | $19.15 | $19.16 | $19.16 | $19.15 | 705 |
| 06-10-2025 | $19.48 | $19.56 | $19.56 | $19.48 | 805 |
| 03-10-2025 | $19.60 | $19.59 | $19.60 | $19.59 | 368 |
| 02-10-2025 | $19.78 | $19.70 | $19.81 | $19.70 | 8,296 |
| 01-10-2025 | $19.50 | $19.51 | $19.51 | $19.48 | 832 |
| 30-09-2025 | $19.71 | $19.64 | $19.71 | $19.64 | 2,540 |
| 29-09-2025 | $19.80 | $19.75 | $19.82 | $19.74 | 3,830 |
| 26-09-2025 | $19.95 | $20.00 | $20.00 | $19.95 | 2,278 |
Graphs are not available, please refer to the detailed table