Skip to main content

Capital Strength ETF FT (NQ: FTCS )

90.76 +0.56 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.93 42.07 41.86 41.99 41,508 -0.01(-0.02%)
May 30, 2017 41.93 42.01 41.84 42.00 25,745 +0.16(+0.39%)
May 26, 2017 41.86 41.94 41.77 41.84 30,532 -0.05(-0.13%)
May 25, 2017 41.66 41.92 41.61 41.89 35,459 +0.36(+0.88%)
May 24, 2017 41.35 41.53 41.32 41.53 41,053 +0.21(+0.51%)
May 23, 2017 41.48 41.48 41.26 41.32 43,789 +0.02(+0.04%)
May 22, 2017 41.24 41.36 41.20 41.30 38,234 +0.26(+0.62%)
May 19, 2017 40.82 41.10 40.80 41.04 33,691 +0.31(+0.76%)
May 18, 2017 40.69 40.86 40.47 40.73 59,715 +0.05(+0.11%)
May 17, 2017 41.06 41.06 40.64 40.69 59,346 -0.49(-1.20%)
May 16, 2017 41.27 41.27 41.09 41.18 24,465 -0.03(-0.07%)
May 15, 2017 40.99 41.21 40.99 41.21 228,293 +0.20(+0.49%)
May 12, 2017 41.11 41.14 40.93 41.01 39,896 -0.10(-0.24%)
May 11, 2017 41.05 41.12 40.83 41.11 38,310 -0.07(-0.18%)
May 10, 2017 41.24 41.24 41.04 41.18 44,424 -0.05(-0.11%)
May 09, 2017 41.32 41.32 41.13 41.23 86,337 +0.04(+0.09%)
May 08, 2017 41.26 41.26 41.12 41.19 39,454 +0.02(+0.04%)
May 05, 2017 41.17 41.21 41.03 41.17 48,368 +0.03(+0.07%)
May 04, 2017 41.12 41.15 40.94 41.14 347,823 +0.12(+0.29%)
May 03, 2017 41.03 41.03 40.87 41.03 130,558 +0.02(+0.04%)
May 02, 2017 41.03 41.05 40.87 41.01 28,309 +0.09(+0.22%)
May 01, 2017 41.03 41.03 40.83 40.92 27,205 +0.01(+0.02%)
Apr 28, 2017 41.11 41.11 40.82 40.91 33,670 +0.01(+0.02%)
Apr 27, 2017 40.82 41.02 40.82 40.90 21,073 +0.05(+0.13%)
Apr 26, 2017 40.89 40.98 40.76 40.84 35,516 -0.02(-0.04%)
Apr 25, 2017 40.79 40.91 40.66 40.86 400,282 +0.18(+0.45%)
Apr 24, 2017 40.64 40.78 40.54 40.68 23,083 +0.57(+1.41%)
Apr 21, 2017 40.13 40.13 39.96 40.11 43,602 +0.02(+0.05%)
Apr 20, 2017 39.93 40.16 39.84 40.09 148,525 +0.34(+0.85%)
Apr 19, 2017 39.85 39.90 39.72 39.76 28,667 -0.04(-0.09%)
Apr 18, 2017 39.59 39.81 39.59 39.79 30,500 -0.01(-0.02%)
Apr 17, 2017 39.57 39.80 39.49 39.80 23,004 +0.34(+0.86%)
Apr 13, 2017 39.58 39.66 39.39 39.47 29,291 -0.11(-0.28%)
Apr 12, 2017 39.74 39.74 39.48 39.58 34,307 -0.04(-0.09%)
Apr 11, 2017 39.58 39.66 39.43 39.61 34,064 -0.09(-0.23%)
Apr 10, 2017 39.63 39.84 39.63 39.70 27,322 +0.00(+0.00%)
Apr 07, 2017 39.72 39.78 39.59 39.70 47,482 +0.10(+0.25%)
Apr 06, 2017 39.74 39.74 39.58 39.60 28,985 +0.02(+0.05%)
Apr 05, 2017 39.76 40.00 39.58 39.58 45,583 -0.14(-0.34%)
Apr 04, 2017 39.69 39.72 39.57 39.72 239,526 +0.03(+0.07%)
Apr 03, 2017 39.94 39.94 39.59 39.69 150,519 -0.16(-0.41%)
Mar 31, 2017 39.93 39.95 39.83 39.86 22,864 -0.06(-0.16%)
Mar 30, 2017 39.83 39.95 39.77 39.92 36,977 +0.10(+0.26%)
Mar 29, 2017 39.88 39.88 39.69 39.82 32,619 -0.02(-0.06%)
Mar 28, 2017 39.64 39.93 39.49 39.84 33,714 +0.27(+0.69%)
Mar 27, 2017 39.58 39.66 39.33 39.57 50,005 -0.13(-0.32%)
Mar 24, 2017 39.84 39.87 39.56 39.69 28,128 +0.00(+0.00%)
Mar 23, 2017 39.89 39.91 39.64 39.69 35,051 -0.15(-0.38%)
Mar 22, 2017 39.79 39.88 39.65 39.84 36,470 +0.11(+0.27%)
Mar 21, 2017 40.30 40.30 39.72 39.73 53,191 -0.35(-0.86%)
Mar 20, 2017 40.29 40.29 40.01 40.08 19,968 -0.09(-0.23%)
Mar 17, 2017 40.14 40.26 40.05 40.17 33,848 +0.22(+0.55%)
Mar 16, 2017 40.19 40.19 39.91 39.95 22,622 -0.11(-0.27%)
Mar 15, 2017 40.00 40.13 39.79 40.06 33,566 +0.27(+0.69%)
Mar 14, 2017 39.74 39.90 39.74 39.79 83,570 -0.11(-0.27%)
Mar 13, 2017 39.88 39.97 39.74 39.90 31,553 +0.09(+0.23%)
Mar 10, 2017 39.74 39.86 39.70 39.81 21,091 +0.14(+0.36%)
Mar 09, 2017 39.79 39.79 39.54 39.67 29,818 +0.02(+0.06%)
Mar 08, 2017 39.77 39.79 39.62 39.64 35,122 +0.01(+0.03%)
Mar 07, 2017 39.68 39.75 39.62 39.63 20,873 +0.00(+0.01%)
Mar 06, 2017 39.65 39.70 39.54 39.63 46,619 -0.09(-0.23%)
Mar 03, 2017 39.86 39.86 39.62 39.72 64,585 -0.08(-0.21%)
Mar 02, 2017 39.94 39.97 39.80 39.80 35,741 -0.17(-0.43%)
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.