Indicators

Capital Strength ETF FT (NQ: FTCS )

82.34 +0.59 (+0.72%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	72.49	72.57	72.30	72.38	303,138	+0.20(+0.28%)
May 27, 2021	72.38	72.51	72.17	72.17	282,145	+0.05(+0.07%)
May 26, 2021	72.24	72.28	72.03	72.13	347,987	+0.00(+0.00%)
May 25, 2021	72.33	72.33	72.00	72.13	471,851	-0.08(-0.11%)
May 24, 2021	72.39	72.43	72.13	72.20	571,166	+0.18(+0.25%)
May 21, 2021	72.26	72.58	71.87	72.02	335,028	-0.02(-0.03%)
May 20, 2021	71.33	72.29	71.33	72.04	365,276	+0.59(+0.82%)
May 19, 2021	70.95	71.45	70.63	71.45	1,030,198	-0.26(-0.36%)
May 18, 2021	72.12	72.26	71.71	71.71	258,493	-0.47(-0.65%)
May 17, 2021	72.34	72.42	71.97	72.18	254,253	-0.27(-0.37%)
May 14, 2021	72.27	72.64	72.25	72.45	273,493	+0.47(+0.65%)
May 13, 2021	71.04	72.30	71.04	71.98	293,997	+1.03(+1.45%)
May 12, 2021	71.90	71.99	70.90	70.95	556,677	-1.37(-1.90%)
May 11, 2021	72.75	72.80	71.95	72.33	524,408	-0.84(-1.14%)
May 10, 2021	73.14	73.82	73.07	73.16	313,269	+0.22(+0.30%)
May 07, 2021	72.56	73.02	72.48	72.94	353,228	+0.49(+0.68%)
May 06, 2021	72.12	72.54	72.01	72.45	602,226	+0.45(+0.63%)
May 05, 2021	72.10	72.13	71.60	72.00	317,784	+0.04(+0.05%)
May 04, 2021	71.66	71.98	71.62	71.96	260,740	+0.06(+0.08%)

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.