Indicators

Capital Strength ETF FT (NQ: FTCS )

83.95 +0.45 (+0.54%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.11	38.11	37.84	37.97	34,869	-0.21(-0.56%)
Jan 30, 2017	38.10	38.19	38.04	38.18	40,677	-0.13(-0.35%)
Jan 27, 2017	38.34	38.37	38.27	38.31	38,303	+0.08(+0.21%)
Jan 26, 2017	38.38	38.38	38.17	38.24	31,365	-0.09(-0.24%)
Jan 25, 2017	38.41	38.41	38.24	38.33	40,635	+0.17(+0.45%)
Jan 24, 2017	38.03	38.18	37.90	38.15	134,089	+0.26(+0.70%)
Jan 23, 2017	37.72	37.93	37.72	37.89	56,044	+0.00(+0.00%)
Jan 20, 2017	37.82	37.99	37.80	37.89	36,309	+0.08(+0.22%)
Jan 19, 2017	38.04	38.07	37.71	37.81	40,330	-0.11(-0.29%)
Jan 18, 2017	37.90	38.01	37.83	37.92	41,106	+0.06(+0.17%)
Jan 17, 2017	37.88	37.93	37.73	37.85	120,154	+0.00(+0.00%)
Jan 13, 2017		37.85	37.85	37.85	0	+0.04(+0.10%)
Jan 12, 2017	37.87	37.87	37.55	37.82	104,242	-0.03(-0.07%)
Jan 11, 2017	37.79	37.89	37.60	37.84	32,098	+0.05(+0.12%)
Jan 10, 2017	37.93	37.94	37.72	37.80	30,999	-0.05(-0.14%)
Jan 09, 2017	37.95	37.95	37.79	37.85	26,357	-0.05(-0.12%)
Jan 06, 2017	37.81	37.96	37.64	37.90	43,635	+0.22(+0.58%)
Jan 05, 2017	37.77	37.77	37.53	37.68	53,484	-0.01(-0.02%)
Jan 04, 2017	37.62	37.73	37.59	37.69	39,244	+0.25(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.