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 (%)
Jul 31, 2017	42.51	42.68	42.50	42.50	58,058	-0.09(-0.22%)
Jul 28, 2017	42.57	42.61	42.39	42.60	30,167	-0.06(-0.15%)
Jul 27, 2017	42.89	42.89	42.34	42.66	23,420	-0.03(-0.06%)
Jul 26, 2017	42.73	42.84	42.65	42.69	45,281	-0.13(-0.30%)
Jul 25, 2017	43.04	43.04	42.73	42.82	59,080	-0.05(-0.11%)
Jul 24, 2017	42.86	42.91	42.76	42.86	37,085	-0.01(-0.02%)
Jul 21, 2017	42.81	42.87	42.73	42.87	26,386	+0.04(+0.09%)
Jul 20, 2017		42.86	42.73	42.84	59,067	+0.04(+0.09%)
Jul 19, 2017	42.72	42.82	42.62	42.80	40,887	+0.17(+0.41%)
Jul 18, 2017	42.40	42.62	42.40	42.62	29,175	+0.06(+0.15%)
Jul 17, 2017	42.45	42.60	42.45	42.56	42,216	+0.03(+0.06%)
Jul 14, 2017	42.27	42.61	42.27	42.53	50,012	+0.21(+0.50%)
Jul 13, 2017	42.29	42.37	42.21	42.32	44,101	+0.03(+0.07%)
Jul 12, 2017	42.05	42.33	42.05	42.29	67,407	+0.30(+0.72%)
Jul 11, 2017	42.09	42.09	41.74	41.99	150,329	-0.01(-0.02%)
Jul 10, 2017	42.04	42.05	41.79	42.00	75,185	-0.04(-0.09%)
Jul 07, 2017	41.91	42.08	41.81	42.04	60,451	+0.29(+0.70%)
Jul 06, 2017	41.82	41.87	41.65	41.74	30,826	-0.28(-0.66%)
Jul 05, 2017	42.01	42.04	41.68	42.02	35,860	+0.17(+0.42%)

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.