Indicators

Capital Strength ETF FT (NQ: FTCS )

84.01 +0.51 (+0.61%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.14	47.14	47.14	0	-0.15(-0.31%)
Dec 28, 2017	47.31	47.36	47.21	47.28	59,651	+0.10(+0.22%)
Dec 27, 2017	47.19	47.22	47.12	47.18	53,327	+0.06(+0.14%)
Dec 26, 2017	47.05	47.19	47.05	47.12	39,804	+0.00(+0.00%)
Dec 22, 2017	47.20	47.20	47.01	47.12	39,263	+0.02(+0.04%)
Dec 21, 2017	47.46	47.46	47.09	47.10	68,329	-0.17(-0.36%)
Dec 20, 2017	47.48	47.48	47.24	47.27	51,097	+0.00(+0.00%)
Dec 19, 2017	47.36	47.36	47.21	47.27	93,510	+0.04(+0.08%)
Dec 18, 2017	47.36	47.36	47.23	47.23	65,004	+0.14(+0.29%)
Dec 15, 2017	46.78	47.13	46.78	47.10	69,428	+0.40(+0.85%)
Dec 14, 2017	47.12	47.12	46.70	46.70	59,529	-0.29(-0.63%)
Dec 13, 2017	46.87	47.10	46.87	46.99	78,591	+0.17(+0.35%)
Dec 12, 2017	46.87	46.91	46.79	46.83	78,282	-0.04(-0.08%)
Dec 11, 2017	46.82	46.87	46.74	46.87	47,262	+0.10(+0.22%)
Dec 08, 2017	46.75	46.81	46.63	46.76	53,341	+0.26(+0.55%)
Dec 07, 2017	46.50	46.61	46.39	46.51	34,412	+0.02(+0.04%)
Dec 06, 2017	46.36	46.51	46.32	46.49	58,202	+0.13(+0.28%)
Dec 05, 2017	46.59	46.69	46.36	46.36	53,909	-0.19(-0.42%)
Dec 04, 2017	47.05	47.10	46.55	46.55	113,174	-0.14(-0.30%)

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.