Indicators

Capital Strength ETF FT (NQ: FTCS )

83.59 +1.17 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.55	36.69	36.55	36.63	86,458	-0.06(-0.16%)
Jul 28, 2016	36.72	36.74	36.49	36.69	18,350	-0.01(-0.02%)
Jul 27, 2016	36.92	36.92	36.60	36.70	24,462	-0.16(-0.45%)
Jul 26, 2016	36.75	36.98	36.73	36.86	29,764	+0.07(+0.20%)
Jul 25, 2016	36.89	36.89	36.67	36.79	34,832	-0.07(-0.19%)
Jul 22, 2016	36.74	36.87	36.68	36.86	28,617	+0.17(+0.46%)
Jul 21, 2016	36.90	36.93	36.61	36.69	27,214	-0.32(-0.88%)
Jul 20, 2016	36.99	37.05	36.90	37.02	40,302	+0.14(+0.39%)
Jul 19, 2016	36.72	36.87	36.72	36.87	25,650	+0.03(+0.08%)
Jul 18, 2016	36.86	36.91	36.77	36.84	37,041	-0.06(-0.15%)
Jul 15, 2016	37.18	37.18	36.86	36.90	45,747	-0.06(-0.17%)
Jul 14, 2016	37.13	37.13	36.87	36.96	47,029	+0.12(+0.33%)
Jul 13, 2016	36.88	36.88	36.73	36.84	24,562	+0.04(+0.11%)
Jul 12, 2016	36.68	36.84	36.68	36.80	126,488	+0.18(+0.49%)
Jul 11, 2016	36.51	36.72	36.51	36.62	82,121	+0.15(+0.40%)
Jul 08, 2016	36.23	36.50	35.96	36.48	21,907	+0.51(+1.43%)
Jul 07, 2016	36.04	36.10	35.84	35.96	24,574	+0.18(+0.50%)
Jul 05, 2016	35.96	35.96	35.68	35.78	23,993	-0.16(-0.45%)

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.