Indicators

Capital Strength ETF FT (NQ: FTCS )

81.48 -0.13 (-0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	71.85	71.85	71.24	71.28	300,270	-0.56(-0.78%)
Feb 27, 2023	72.23	72.41	71.66	71.84	256,304	+0.19(+0.26%)
Feb 24, 2023	71.73	71.85	71.28	71.66	254,200	-0.59(-0.82%)
Feb 23, 2023	72.35	72.51	71.62	72.24	220,552	+0.18(+0.25%)
Feb 22, 2023	72.39	72.47	71.80	72.07	399,405	-0.13(-0.18%)
Feb 21, 2023	72.89	73.01	72.14	72.20	331,612	-1.12(-1.53%)
Feb 17, 2023	72.75	73.40	72.55	73.31	238,022	+0.53(+0.73%)
Feb 16, 2023	72.84	73.34	72.63	72.78	344,984	-0.57(-0.78%)
Feb 15, 2023	73.09	73.37	72.78	73.35	410,189	+0.08(+0.11%)
Feb 14, 2023	73.88	73.88	72.88	73.28	497,029	-0.58(-0.78%)
Feb 13, 2023	73.43	73.87	73.39	73.85	309,548	+0.54(+0.74%)
Feb 10, 2023	72.79	73.37	72.68	73.31	304,311	+0.54(+0.74%)
Feb 09, 2023	73.85	73.85	72.62	72.77	425,291	-0.52(-0.71%)
Feb 08, 2023	73.35	73.62	73.15	73.30	633,200	-0.40(-0.55%)
Feb 07, 2023	73.26	73.85	72.72	73.70	459,005	+0.18(+0.24%)
Feb 06, 2023	73.57	73.76	73.38	73.52	347,836	-0.22(-0.29%)
Feb 03, 2023	74.03	74.09	73.48	73.74	386,649	-0.31(-0.42%)
Feb 02, 2023	74.16	74.16	73.44	74.05	738,191	-0.32(-0.44%)

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.