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 (%)
Nov 30, 2023 76.21 77.02 76.15 76.97 254,538 +0.79(+1.04%)
Nov 29, 2023 76.28 76.52 76.09 76.17 285,159 +0.13(+0.17%)
Nov 28, 2023 76.03 76.40 75.98 76.04 407,166 -0.07(-0.09%)
Nov 27, 2023 76.26 76.29 76.05 76.11 228,029 -0.30(-0.40%)
Nov 24, 2023 76.29 76.43 76.25 76.42 95,386 +0.21(+0.28%)
Nov 22, 2023 76.05 76.34 76.05 76.20 228,160 +0.33(+0.43%)
Nov 21, 2023 75.65 75.98 75.64 75.87 359,311 +0.18(+0.24%)
Nov 20, 2023 75.22 75.87 75.22 75.70 356,454 +0.25(+0.33%)
Nov 17, 2023 75.60 75.66 75.35 75.45 447,902 +0.27(+0.36%)
Nov 16, 2023 75.24 75.43 74.93 75.18 478,558 -0.27(-0.35%)
Nov 15, 2023 75.43 75.69 75.39 75.45 459,046 -0.02(-0.03%)
Nov 14, 2023 75.09 75.72 75.09 75.47 372,846 +0.90(+1.21%)
Nov 13, 2023 74.44 74.73 74.42 74.57 226,959 -0.02(-0.03%)
Nov 10, 2023 74.18 74.65 73.80 74.59 389,899 +0.80(+1.09%)
Nov 09, 2023 74.36 74.39 73.73 73.78 390,582 -0.48(-0.64%)
Nov 08, 2023 74.41 74.54 73.99 74.26 377,016 -0.12(-0.16%)
Nov 07, 2023 74.41 74.51 74.15 74.38 398,314 -0.37(-0.49%)
Nov 06, 2023 74.72 74.78 74.55 74.74 260,465 +0.13(+0.17%)
Nov 03, 2023 74.46 74.99 74.46 74.62 348,289 +0.71(+0.97%)
Nov 02, 2023 72.90 73.94 72.90 73.90 333,907 +1.29(+1.78%)
Nov 01, 2023 72.38 72.76 72.14 72.61 378,425 +0.48(+0.66%)
Oct 31, 2023 71.60 72.19 71.48 72.14 441,617 +0.55(+0.76%)
Oct 30, 2023 71.16 71.75 71.00 71.59 286,586 +0.78(+1.11%)
Oct 27, 2023 71.55 71.67 70.54 70.81 549,312 -0.95(-1.33%)
Oct 26, 2023 72.25 72.51 71.73 71.76 1,239,539 -0.62(-0.86%)
Oct 25, 2023 72.65 72.88 72.26 72.38 363,005 -0.35(-0.48%)
Oct 24, 2023 72.58 73.10 72.45 72.73 548,822 +0.39(+0.53%)
Oct 23, 2023 72.64 73.05 72.32 72.34 351,139 -0.53(-0.72%)
Oct 20, 2023 73.53 73.66 72.85 72.87 301,703 -0.60(-0.81%)
Oct 19, 2023 74.09 74.24 73.36 73.46 284,088 -0.57(-0.76%)
Oct 18, 2023 74.65 74.66 73.92 74.03 350,680 -0.64(-0.86%)
Oct 17, 2023 74.28 74.93 74.28 74.67 361,349 +0.14(+0.19%)
Oct 16, 2023 74.24 74.87 74.25 74.54 365,766 +0.65(+0.89%)
Oct 13, 2023 73.98 74.24 73.51 73.88 312,302 +0.18(+0.24%)
Oct 12, 2023 74.34 74.38 73.34 73.70 280,767 -0.53(-0.71%)
Oct 11, 2023 74.27 74.34 73.84 74.23 411,903 +0.11(+0.15%)
Oct 10, 2023 74.09 74.52 73.83 74.12 290,796 +0.29(+0.39%)
Oct 09, 2023 73.10 73.88 73.06 73.83 320,382 +0.71(+0.98%)
Oct 06, 2023 72.29 73.39 71.94 73.12 512,398 +0.51(+0.70%)
Oct 05, 2023 72.67 72.96 72.28 72.61 296,635 -0.14(-0.19%)
Oct 04, 2023 72.34 72.82 72.03 72.75 442,267 +0.45(+0.62%)
Oct 03, 2023 72.58 72.92 72.08 72.30 492,402 -0.55(-0.75%)
Oct 02, 2023 72.91 72.95 72.31 72.85 262,297 -0.19(-0.26%)
Sep 29, 2023 73.96 73.96 72.85 73.04 299,288 -0.56(-0.75%)
Sep 28, 2023 73.24 73.76 73.24 73.59 290,184 +0.34(+0.46%)
Sep 27, 2023 73.26 73.49 72.75 73.26 440,681 +0.05(+0.07%)
Sep 26, 2023 73.72 73.87 73.16 73.21 288,563 -0.85(-1.15%)
Sep 25, 2023 73.75 74.07 73.80 74.06 239,507 +0.16(+0.21%)
Sep 22, 2023 73.98 74.34 73.87 73.90 330,491 -0.15(-0.21%)
Sep 21, 2023 74.76 74.85 74.02 74.05 305,597 -1.06(-1.41%)
Sep 20, 2023 75.44 75.73 75.07 75.11 208,619 -0.19(-0.25%)
Sep 19, 2023 75.23 75.35 74.86 75.30 283,035 -0.10(-0.13%)
Sep 18, 2023 75.08 75.56 75.08 75.40 298,588 +0.39(+0.51%)
Sep 15, 2023 75.44 75.67 74.97 75.01 212,400 -0.69(-0.91%)
Sep 14, 2023 75.53 75.76 75.37 75.71 249,195 +0.54(+0.72%)
Sep 13, 2023 75.16 75.35 75.03 75.16 294,234 +0.02(+0.03%)
Sep 12, 2023 75.19 75.43 75.01 75.14 445,839 -0.12(-0.16%)
Sep 11, 2023 75.00 75.28 74.92 75.26 208,057 +0.43(+0.57%)
Sep 08, 2023 74.88 75.06 74.69 74.84 228,411 +0.09(+0.12%)
Sep 07, 2023 74.44 74.92 74.41 74.75 274,704 +0.22(+0.29%)
Sep 06, 2023 74.77 74.77 74.24 74.53 390,842 -0.29(-0.38%)
Sep 05, 2023 75.53 75.61 74.81 74.82 223,835 -0.81(-1.07%)
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.