Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 +0.17 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	63.76	63.82	62.70	62.86	659,450	-1.08(-1.69%)
Jan 28, 2021	63.95	64.60	63.84	63.94	546,430	+0.24(+0.38%)
Jan 27, 2021	64.32	64.37	63.46	63.70	670,734	-1.07(-1.66%)
Jan 26, 2021	64.98	64.98	64.65	64.78	687,906	-0.01(-0.01%)
Jan 25, 2021	64.61	64.93	64.30	64.78	550,860	+0.17(+0.27%)
Jan 22, 2021	64.75	64.85	64.44	64.61	474,286	-0.44(-0.68%)
Jan 21, 2021	65.20	65.30	65.01	65.05	716,773	-0.17(-0.26%)
Jan 20, 2021	64.85	65.33	64.69	65.23	724,106	+0.60(+0.93%)
Jan 19, 2021	64.82	64.87	64.53	64.62	1,369,163	+0.12(+0.19%)
Jan 15, 2021	64.27	64.75	63.99	64.50	861,418	-0.01(-0.01%)
Jan 14, 2021	64.89	64.99	64.46	64.51	477,472	-0.31(-0.47%)
Jan 13, 2021	64.88	65.05	64.63	64.81	654,397	-0.18(-0.28%)
Jan 12, 2021	65.02	65.10	64.64	65.00	679,572	-0.05(-0.07%)
Jan 11, 2021	65.07	65.31	64.95	65.04	422,786	-0.21(-0.32%)
Jan 08, 2021	65.26	65.38	64.63	65.25	397,256	+0.16(+0.25%)
Jan 07, 2021	64.64	65.21	64.55	65.09	726,538	+0.38(+0.59%)
Jan 06, 2021	63.69	64.95	63.68	64.71	671,951	+0.80(+1.24%)
Jan 05, 2021	63.53	64.02	63.24	63.91	482,283	+0.23(+0.36%)

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.