Indicators

Capital Strength ETF FT (NQ: FTCS )

84.56 -0.18 (-0.22%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.25	41.25	40.95	41.05	33,556	+0.01(+0.02%)
Apr 27, 2017	40.96	41.16	40.96	41.04	21,002	+0.05(+0.13%)
Apr 26, 2017	41.03	41.12	40.90	40.98	35,396	-0.02(-0.04%)
Apr 25, 2017	40.93	41.05	40.80	41.00	398,929	+0.18(+0.45%)
Apr 24, 2017	40.78	40.92	40.67	40.82	23,005	+0.57(+1.41%)
Apr 21, 2017	40.27	40.27	40.10	40.25	43,455	+0.02(+0.05%)
Apr 20, 2017	40.07	40.30	39.97	40.23	148,023	+0.34(+0.85%)
Apr 19, 2017	39.98	40.04	39.86	39.89	28,570	-0.04(-0.09%)
Apr 18, 2017	39.73	39.95	39.73	39.93	30,397	-0.01(-0.02%)
Apr 17, 2017	39.70	39.94	39.63	39.94	22,927	+0.34(+0.86%)
Apr 13, 2017	39.71	39.79	39.53	39.60	29,192	-0.11(-0.28%)
Apr 12, 2017	39.87	39.87	39.62	39.71	34,191	-0.04(-0.09%)
Apr 11, 2017	39.71	39.79	39.56	39.75	33,949	-0.09(-0.23%)
Apr 10, 2017	39.76	39.97	39.76	39.84	27,230	+0.00(+0.00%)
Apr 07, 2017	39.86	39.92	39.72	39.84	47,322	+0.10(+0.25%)
Apr 06, 2017	39.87	39.87	39.72	39.74	28,887	+0.02(+0.05%)
Apr 05, 2017	39.89	40.14	39.72	39.72	45,429	-0.14(-0.34%)
Apr 04, 2017	39.83	39.86	39.70	39.86	238,716	+0.03(+0.07%)

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.