Indicators

Capital Strength ETF FT (NQ: FTCS )

83.50 -0.89 (-1.05%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.32	33.48	33.13	33.13	24,277	-0.18(-0.53%)
Feb 26, 2016	33.57	33.60	33.31	33.31	97,193	-0.11(-0.32%)
Feb 25, 2016	32.98	33.41	32.98	33.41	38,167	+0.42(+1.28%)
Feb 24, 2016	32.65	33.05	32.50	32.99	39,673	+0.12(+0.36%)
Feb 23, 2016	33.03	33.03	32.84	32.87	25,462	-0.20(-0.62%)
Feb 22, 2016	32.98	33.18	32.98	33.08	43,262	+0.31(+0.95%)
Feb 19, 2016	32.59	32.78	32.52	32.77	42,688	+0.03(+0.08%)
Feb 18, 2016	32.78	32.85	32.66	32.74	140,336	-0.05(-0.16%)
Feb 17, 2016	32.62	32.85	32.52	32.79	38,505	+0.50(+1.54%)
Feb 16, 2016	32.06	32.31	31.99	32.30	36,861	+0.49(+1.53%)
Feb 12, 2016	31.61	31.81	31.81	31.81	29,448	+0.44(+1.41%)
Feb 11, 2016	31.19	31.48	31.02	31.37	61,874	-0.31(-0.97%)
Feb 10, 2016	31.81	32.12	31.67	31.67	25,716	-0.00(-0.01%)
Feb 09, 2016	31.84	31.86	31.34	31.67	96,779	+0.34(+1.07%)
Feb 08, 2016	31.54	31.54	31.12	31.34	15,781	-0.50(-1.56%)
Feb 05, 2016	32.23	32.23	31.77	31.84	17,058	-0.45(-1.40%)
Feb 04, 2016	32.24	32.46	32.11	32.29	27,043	+0.03(+0.08%)
Feb 03, 2016	32.38	33.06	31.82	32.26	38,914	+0.00(+0.00%)
Feb 02, 2016	32.66	32.66	32.20	32.26	207,074	-0.56(-1.70%)

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.