Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 +0.17 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.14	53.01	51.30	53.01	1,568,418	-0.59(-1.10%)
Feb 27, 2020	55.01	55.69	53.56	53.60	1,080,422	-2.40(-4.28%)
Feb 26, 2020	56.51	57.14	55.92	56.00	650,247	-0.08(-0.14%)
Feb 25, 2020	58.06	58.07	55.91	56.08	820,500	-1.74(-3.02%)
Feb 24, 2020	57.89	58.42	57.58	57.82	640,191	-1.62(-2.73%)
Feb 21, 2020	59.62	59.62	59.21	59.44	203,016	-0.40(-0.67%)
Feb 20, 2020	59.98	60.12	59.34	59.84	279,434	-0.18(-0.30%)
Feb 19, 2020	60.04	60.15	59.98	60.02	243,093	+0.14(+0.24%)
Feb 18, 2020	59.88	59.97	59.70	59.88	215,944	-0.02(-0.03%)
Feb 14, 2020	59.84	59.90	59.64	59.90	192,253	+0.13(+0.22%)
Feb 13, 2020	59.63	59.89	59.40	59.76	164,862	-0.02(-0.03%)
Feb 12, 2020	59.80	59.86	59.56	59.78	185,744	+0.17(+0.29%)
Feb 11, 2020	59.74	59.79	59.53	59.61	287,504	+0.25(+0.42%)
Feb 10, 2020	58.96	59.38	58.91	59.36	232,266	+0.28(+0.48%)
Feb 07, 2020	59.30	59.32	58.93	59.08	261,262	-0.40(-0.67%)
Feb 06, 2020	59.52	59.52	59.33	59.48	295,547	+0.24(+0.40%)
Feb 05, 2020	59.13	59.25	58.83	59.24	330,774	+0.59(+1.00%)
Feb 04, 2020	58.64	58.80	58.53	58.65	348,608	+0.63(+1.09%)

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.