Skip to main content

Capital Strength ETF FT (NQ: FTCS )

85.65 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.58 35.58 35.27 35.43 23,887 -0.03(-0.10%)
May 27, 2016 35.53 35.46 35.46 35.46 9,507 +0.03(+0.10%)
May 26, 2016 35.47 35.47 35.35 35.43 29,157 +0.05(+0.15%)
May 25, 2016 35.32 35.42 35.31 35.38 34,373 +0.09(+0.25%)
May 24, 2016 35.07 35.32 35.07 35.29 41,388 +0.51(+1.47%)
May 23, 2016 34.93 34.93 34.77 34.78 34,529 -0.05(-0.15%)
May 20, 2016 34.92 34.93 34.78 34.83 22,174 +0.12(+0.33%)
May 19, 2016 34.82 34.82 34.52 34.71 30,195 -0.09(-0.26%)
May 18, 2016 34.94 35.01 34.64 34.80 24,693 -0.22(-0.64%)
May 17, 2016 35.42 35.42 34.95 35.03 32,809 -0.35(-0.99%)
May 16, 2016 35.11 35.46 34.95 35.38 22,333 +0.34(+0.97%)
May 13, 2016 35.37 35.38 35.01 35.03 24,870 -0.35(-0.98%)
May 12, 2016 35.34 35.51 35.21 35.38 34,803 +0.05(+0.14%)
May 11, 2016 35.55 35.61 35.32 35.33 40,308 -0.45(-1.25%)
May 10, 2016 35.55 35.78 35.55 35.78 53,917 +0.37(+1.03%)
May 09, 2016 35.38 35.47 35.32 35.41 41,286 +0.12(+0.33%)
May 06, 2016 34.93 35.30 34.93 35.30 15,413 +0.22(+0.64%)
May 05, 2016 35.20 35.20 35.02 35.07 23,389 -0.04(-0.10%)
May 04, 2016 35.02 35.22 35.02 35.11 39,415 -0.13(-0.36%)
May 03, 2016 35.25 35.37 35.11 35.23 29,799 -0.28(-0.78%)
May 02, 2016 35.34 35.54 35.27 35.51 162,065 +0.30(+0.86%)
Apr 29, 2016 35.32 35.32 35.04 35.21 50,314 -0.16(-0.45%)
Apr 28, 2016 35.63 35.80 35.35 35.37 184,508 -0.47(-1.32%)
Apr 27, 2016 35.85 35.93 35.62 35.84 56,401 +0.17(+0.48%)
Apr 26, 2016 35.70 35.76 35.54 35.67 80,567 +0.18(+0.50%)
Apr 25, 2016 35.32 35.51 35.31 35.49 87,195 -0.01(-0.03%)
Apr 22, 2016 35.59 35.59 35.36 35.50 33,021 +0.02(+0.06%)
Apr 21, 2016 35.88 35.88 35.48 35.48 48,543 -0.30(-0.84%)
Apr 20, 2016 35.74 35.91 35.70 35.78 41,595 -0.01(-0.03%)
Apr 19, 2016 35.89 35.89 35.66 35.79 26,912 -0.04(-0.10%)
Apr 18, 2016 35.70 35.83 35.61 35.82 23,626 +0.21(+0.58%)
Apr 15, 2016 35.55 35.62 35.48 35.62 49,312 +0.09(+0.25%)
Apr 14, 2016 35.69 35.69 35.45 35.53 74,633 -0.12(-0.33%)
Apr 13, 2016 35.59 35.64 35.38 35.64 28,390 +0.32(+0.92%)
Apr 12, 2016 35.16 35.38 35.01 35.32 38,199 +0.25(+0.71%)
Apr 11, 2016 35.40 35.43 35.07 35.07 46,368 -0.09(-0.26%)
Apr 08, 2016 35.29 35.34 35.10 35.16 58,025 +0.06(+0.18%)
Apr 07, 2016 35.28 35.28 34.99 35.10 24,866 -0.36(-1.01%)
Apr 06, 2016 35.10 35.46 35.06 35.46 28,869 +0.38(+1.07%)
Apr 05, 2016 35.06 35.25 35.06 35.08 17,113 -0.21(-0.58%)
Apr 04, 2016 35.52 35.52 35.24 35.29 55,106 -0.20(-0.55%)
Apr 01, 2016 35.07 35.49 35.02 35.48 47,500 +0.27(+0.76%)
Mar 31, 2016 35.38 35.38 35.17 35.21 63,175 -0.10(-0.28%)
Mar 30, 2016 35.28 35.37 35.23 35.31 61,700 +0.19(+0.53%)
Mar 29, 2016 34.81 35.14 34.78 35.13 30,995 +0.29(+0.84%)
Mar 28, 2016 34.82 34.91 34.78 34.83 21,693 +0.07(+0.21%)
Mar 24, 2016 34.66 34.76 34.76 34.76 42,058 -0.07(-0.21%)
Mar 23, 2016 34.91 34.94 34.77 34.83 173,634 +0.08(+0.23%)
Mar 22, 2016 34.84 34.89 34.64 34.75 40,063 -0.11(-0.30%)
Mar 21, 2016 34.88 34.89 34.73 34.86 36,800 +0.02(+0.05%)
Mar 18, 2016 34.63 34.87 34.63 34.84 27,440 +0.19(+0.56%)
Mar 17, 2016 34.46 34.70 34.40 34.64 44,984 +0.26(+0.75%)
Mar 16, 2016 34.12 34.45 34.10 34.39 26,093 +0.21(+0.62%)
Mar 15, 2016 34.02 34.18 34.00 34.18 18,340 +0.00(+0.00%)
Mar 14, 2016 34.00 34.21 34.00 34.18 28,021 +0.04(+0.10%)
Mar 11, 2016 34.06 34.17 34.02 34.14 36,554 +0.38(+1.13%)
Mar 10, 2016 33.94 33.98 33.42 33.76 56,185 +0.08(+0.24%)
Mar 09, 2016 33.76 33.81 33.63 33.68 47,694 +0.09(+0.26%)
Mar 08, 2016 33.69 33.81 33.52 33.59 36,330 -0.19(-0.55%)
Mar 07, 2016 33.77 33.85 33.66 33.78 42,317 -0.04(-0.10%)
Mar 04, 2016 33.67 33.94 33.63 33.81 33,483 +0.09(+0.26%)
Mar 03, 2016 33.55 33.73 33.43 33.72 214,757 +0.06(+0.18%)
Mar 02, 2016 33.55 33.66 33.52 33.66 22,034 -0.04(-0.11%)
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.