Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.09	34.09	33.89	33.91	10,530	-0.27(-0.79%)
Nov 27, 2015	34.13	34.18	34.05	34.18	5,384	+0.09(+0.26%)
Nov 25, 2015	34.07	34.09	34.09	34.09	36,719	+0.06(+0.18%)
Nov 24, 2015	33.85	34.14	33.84	34.03	34,082	-0.07(-0.21%)
Nov 23, 2015	34.09	34.17	34.03	34.10	60,434	+0.09(+0.26%)
Nov 20, 2015	34.17	34.20	34.00	34.02	34,464	+0.19(+0.57%)
Nov 19, 2015	33.87	33.91	33.79	33.82	30,295	+0.06(+0.18%)
Nov 18, 2015	33.58	33.78	33.41	33.76	43,128	+0.26(+0.79%)
Nov 17, 2015	33.45	33.69	33.41	33.50	31,122	+0.09(+0.26%)
Nov 16, 2015	33.12	33.41	33.05	33.41	62,708	+0.54(+1.63%)
Nov 13, 2015	33.16	33.16	32.87	32.87	41,265	-0.39(-1.16%)
Nov 12, 2015	33.54	33.54	33.26	33.26	23,274	-0.40(-1.18%)
Nov 11, 2015	33.76	33.81	33.65	33.65	33,229	-0.05(-0.15%)
Nov 10, 2015	33.65	33.76	33.53	33.71	39,209	+0.02(+0.05%)
Nov 09, 2015	33.94	33.94	33.53	33.69	131,817	-0.28(-0.83%)
Nov 06, 2015	34.03	34.03	33.77	33.97	36,825	-0.11(-0.31%)
Nov 05, 2015	34.16	34.16	33.90	34.08	46,292	-0.04(-0.10%)
Nov 04, 2015	34.31	34.31	34.09	34.11	22,375	-0.15(-0.44%)
Nov 03, 2015	34.17	34.31	34.09	34.26	25,195	+0.04(+0.10%)

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.