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, 2019 49.98 50.10 49.75 49.78 323,002 -0.57(-1.14%)
May 30, 2019 50.19 50.45 50.11 50.36 303,916 +0.23(+0.45%)
May 29, 2019 50.22 50.25 49.78 50.13 227,291 -0.31(-0.61%)
May 28, 2019 50.95 51.18 50.43 50.44 190,271 -0.50(-0.98%)
May 24, 2019 51.14 51.18 50.76 50.94 212,137 +0.05(+0.09%)
May 23, 2019 51.03 51.07 50.65 50.89 581,324 -0.58(-1.13%)
May 22, 2019 51.45 51.57 51.36 51.47 209,747 -0.06(-0.11%)
May 21, 2019 51.30 51.56 51.22 51.53 194,894 +0.44(+0.86%)
May 20, 2019 50.98 51.26 50.90 51.09 321,788 -0.23(-0.44%)
May 17, 2019 51.06 51.62 50.95 51.31 215,868 -0.18(-0.35%)
May 16, 2019 51.20 51.75 51.20 51.49 191,229 +0.52(+1.01%)
May 15, 2019 50.39 51.09 50.39 50.97 226,829 +0.30(+0.59%)
May 14, 2019 50.37 50.96 50.37 50.67 281,057 +0.41(+0.82%)
May 13, 2019 50.43 50.51 49.99 50.26 412,936 -1.05(-2.05%)
May 10, 2019 50.81 51.41 50.27 51.31 266,823 +0.30(+0.59%)
May 09, 2019 50.81 51.09 50.43 51.01 350,079 -0.13(-0.26%)
May 08, 2019 50.97 51.37 50.86 51.14 361,139 +0.15(+0.29%)
May 07, 2019 51.41 51.44 50.63 50.99 387,525 -0.85(-1.65%)
May 06, 2019 51.38 51.92 51.24 51.85 318,644 -0.17(-0.32%)
May 03, 2019 51.89 52.03 51.78 52.02 209,365 +0.23(+0.45%)
May 02, 2019 52.00 52.02 51.53 51.78 220,822 -0.12(-0.23%)
May 01, 2019 52.47 52.47 51.89 51.90 289,359 -0.51(-0.97%)
Apr 30, 2019 52.33 52.49 52.03 52.41 241,922 +0.23(+0.43%)
Apr 29, 2019 52.24 52.32 52.19 52.19 155,111 -0.04(-0.07%)
Apr 26, 2019 52.03 52.27 51.88 52.22 408,390 +0.23(+0.45%)
Apr 25, 2019 51.99 52.07 51.60 51.99 548,358 -0.38(-0.73%)
Apr 24, 2019 52.35 52.50 52.23 52.37 285,576 -0.01(-0.02%)
Apr 23, 2019 52.03 52.43 51.93 52.38 381,964 +0.49(+0.94%)
Apr 22, 2019 51.88 51.95 51.78 51.89 340,506 -0.14(-0.27%)
Apr 18, 2019 52.11 52.11 51.84 52.03 347,414 +0.09(+0.18%)
Apr 17, 2019 52.31 52.31 51.86 51.94 207,622 -0.11(-0.22%)
Apr 16, 2019 52.18 52.21 51.92 52.05 241,826 +0.10(+0.20%)
Apr 15, 2019 51.97 51.99 51.81 51.95 196,206 +0.02(+0.04%)
Apr 12, 2019 51.89 51.98 51.70 51.93 298,164 +0.40(+0.78%)
Apr 11, 2019 51.58 51.60 51.39 51.53 379,087 +0.11(+0.22%)
Apr 10, 2019 51.52 51.52 51.27 51.42 437,151 +0.02(+0.04%)
Apr 09, 2019 51.59 51.59 51.28 51.40 489,333 -0.32(-0.62%)
Apr 08, 2019 51.61 51.72 51.43 51.72 331,635 +0.13(+0.25%)
Apr 05, 2019 51.52 51.62 51.47 51.58 347,734 +0.19(+0.37%)
Apr 04, 2019 51.33 51.46 51.21 51.40 360,436 +0.18(+0.35%)
Apr 03, 2019 51.43 51.45 51.12 51.22 348,073 +0.00(+0.00%)
Apr 02, 2019 51.29 51.32 51.06 51.22 383,670 -0.08(-0.16%)
Apr 01, 2019 51.09 51.38 51.01 51.30 284,691 +0.63(+1.24%)
Mar 29, 2019 50.59 50.70 50.45 50.67 385,684 +0.37(+0.73%)
Mar 28, 2019 50.16 50.40 50.04 50.31 343,998 +0.34(+0.68%)
Mar 27, 2019 50.17 50.24 49.72 49.97 292,323 -0.14(-0.28%)
Mar 26, 2019 50.06 50.24 49.86 50.11 209,560 +0.37(+0.74%)
Mar 25, 2019 49.72 49.98 49.56 49.75 402,968 +0.03(+0.06%)
Mar 22, 2019 50.56 50.56 49.70 49.72 798,765 -0.89(-1.76%)
Mar 21, 2019 50.02 50.72 49.93 50.61 444,041 +0.47(+0.94%)
Mar 20, 2019 50.48 50.48 49.98 50.14 409,323 -0.36(-0.70%)
Mar 19, 2019 50.79 50.90 50.33 50.49 483,243 -0.08(-0.17%)
Mar 18, 2019 50.33 50.62 50.33 50.58 254,363 +0.30(+0.60%)
Mar 15, 2019 50.24 50.40 50.14 50.28 316,660 +0.14(+0.28%)
Mar 14, 2019 50.25 50.25 50.00 50.14 205,105 -0.02(-0.04%)
Mar 13, 2019 50.02 50.35 49.92 50.16 235,571 +0.32(+0.64%)
Mar 12, 2019 49.85 49.95 49.78 49.84 272,840 +0.12(+0.24%)
Mar 11, 2019 49.22 49.72 49.20 49.72 216,594 +0.65(+1.31%)
Mar 08, 2019 49.03 49.09 48.74 49.07 453,228 -0.14(-0.28%)
Mar 07, 2019 49.63 49.63 49.04 49.21 312,500 -0.45(-0.90%)
Mar 06, 2019 49.93 49.95 49.62 49.66 228,501 -0.17(-0.34%)
Mar 05, 2019 49.94 50.01 49.83 49.83 293,716 -0.08(-0.17%)
Mar 04, 2019 50.48 50.48 49.56 49.91 358,103 -0.33(-0.65%)
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.