Skip to main content

Capital Strength ETF FT (NQ: FTCS )

85.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.95 72.54 71.89 72.50 282,855 +0.49(+0.68%)
Apr 27, 2023 71.21 72.01 71.07 72.00 551,372 +0.95(+1.33%)
Apr 26, 2023 71.50 71.65 70.94 71.06 259,754 -1.01(-1.40%)
Apr 25, 2023 72.65 72.73 72.03 72.06 304,093 -0.76(-1.04%)
Apr 24, 2023 72.61 72.89 72.56 72.82 417,306 +0.25(+0.34%)
Apr 21, 2023 72.77 72.87 72.32 72.57 277,803 -0.06(-0.08%)
Apr 20, 2023 72.48 72.73 72.35 72.63 299,958 -0.05(-0.07%)
Apr 19, 2023 72.89 72.89 72.46 72.68 342,383 -0.24(-0.32%)
Apr 18, 2023 73.25 73.28 72.70 72.92 271,769 -0.14(-0.19%)
Apr 17, 2023 72.78 73.06 72.61 73.06 500,136 +0.26(+0.35%)
Apr 14, 2023 73.17 73.32 72.53 72.80 412,501 -0.35(-0.49%)
Apr 13, 2023 72.73 73.25 72.35 73.16 307,187 +0.63(+0.87%)
Apr 12, 2023 72.73 73.00 72.40 72.53 437,174 -0.04(-0.05%)
Apr 11, 2023 72.47 72.74 72.39 72.56 432,859 +0.26(+0.35%)
Apr 10, 2023 71.79 72.31 71.79 72.31 638,354 +0.21(+0.29%)
Apr 06, 2023 72.02 72.20 71.87 72.10 624,751 +0.12(+0.16%)
Apr 05, 2023 71.87 72.16 71.83 71.98 739,995 +0.21(+0.29%)
Apr 04, 2023 72.53 72.55 71.58 71.78 590,715 -0.62(-0.86%)
Apr 03, 2023 72.01 72.46 71.92 72.40 411,769 +0.48(+0.67%)
Mar 31, 2023 71.49 71.98 71.41 71.91 430,351 +0.72(+1.01%)
Mar 30, 2023 71.35 71.35 70.88 71.19 692,083 +0.21(+0.29%)
Mar 29, 2023 70.78 71.02 70.58 70.99 390,230 +0.71(+1.01%)
Mar 28, 2023 70.34 70.65 70.11 70.28 273,794 -0.03(-0.04%)
Mar 27, 2023 70.40 70.59 70.14 70.31 363,469 +0.38(+0.55%)
Mar 24, 2023 69.10 69.94 68.72 69.92 345,187 +0.69(+1.00%)
Mar 23, 2023 69.64 70.16 68.88 69.23 304,144 -0.27(-0.38%)
Mar 22, 2023 70.55 70.85 69.50 69.50 366,632 -1.11(-1.57%)
Mar 21, 2023 70.48 70.70 70.07 70.61 335,060 +0.45(+0.64%)
Mar 20, 2023 69.40 70.20 69.40 70.15 404,103 +0.96(+1.39%)
Mar 17, 2023 70.06 70.06 68.94 69.19 257,908 -0.87(-1.25%)
Mar 16, 2023 69.10 70.11 68.90 70.06 326,020 +0.74(+1.06%)
Mar 15, 2023 69.22 69.40 68.62 69.33 456,256 -0.62(-0.88%)
Mar 14, 2023 70.11 70.25 69.22 69.95 313,976 +0.63(+0.91%)
Mar 13, 2023 69.01 70.14 68.86 69.32 601,748 -0.10(-0.14%)
Mar 10, 2023 70.28 70.50 69.19 69.42 462,773 -0.79(-1.12%)
Mar 09, 2023 71.53 71.53 69.99 70.20 423,342 -0.98(-1.38%)
Mar 08, 2023 71.38 71.47 70.80 71.18 302,038 -0.25(-0.34%)
Mar 07, 2023 72.60 72.60 71.29 71.43 253,356 -1.04(-1.44%)
Mar 06, 2023 72.49 72.76 72.32 72.47 257,125 +0.02(+0.03%)
Mar 03, 2023 72.06 72.47 71.67 72.45 283,294 +0.58(+0.81%)
Mar 02, 2023 71.12 72.04 71.02 71.87 268,589 +0.45(+0.63%)
Mar 01, 2023 71.08 71.52 71.05 71.42 340,463 +0.14(+0.19%)
Feb 28, 2023 71.85 71.85 71.24 71.28 300,270 -0.56(-0.78%)
Feb 27, 2023 72.23 72.41 71.66 71.84 256,304 +0.19(+0.26%)
Feb 24, 2023 71.73 71.85 71.28 71.66 254,200 -0.59(-0.82%)
Feb 23, 2023 72.35 72.51 71.62 72.24 220,552 +0.18(+0.25%)
Feb 22, 2023 72.39 72.47 71.80 72.07 399,405 -0.13(-0.18%)
Feb 21, 2023 72.89 73.01 72.14 72.20 331,612 -1.12(-1.53%)
Feb 17, 2023 72.75 73.40 72.55 73.31 238,022 +0.53(+0.73%)
Feb 16, 2023 72.84 73.34 72.63 72.78 344,984 -0.57(-0.78%)
Feb 15, 2023 73.09 73.37 72.78 73.35 410,189 +0.08(+0.11%)
Feb 14, 2023 73.88 73.88 72.88 73.28 497,029 -0.58(-0.78%)
Feb 13, 2023 73.43 73.87 73.39 73.85 309,548 +0.54(+0.74%)
Feb 10, 2023 72.79 73.37 72.68 73.31 304,311 +0.54(+0.74%)
Feb 09, 2023 73.85 73.85 72.62 72.77 425,291 -0.52(-0.71%)
Feb 08, 2023 73.35 73.62 73.15 73.30 633,200 -0.40(-0.55%)
Feb 07, 2023 73.26 73.85 72.72 73.70 459,005 +0.18(+0.24%)
Feb 06, 2023 73.57 73.76 73.38 73.52 347,836 -0.22(-0.29%)
Feb 03, 2023 74.03 74.09 73.48 73.74 386,649 -0.31(-0.42%)
Feb 02, 2023 74.16 74.16 73.44 74.05 738,191 -0.32(-0.44%)
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.