Indicators

Capital Strength ETF FT (NQ: FTCS )

84.00 +0.23 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.93	32.72	31.93	32.68	24,100	+0.83(+2.62%)
Jan 28, 2016	31.90	31.94	31.64	31.84	30,794	+0.15(+0.49%)
Jan 27, 2016	31.97	32.21	31.61	31.69	29,313	-0.23(-0.71%)
Jan 26, 2016	31.59	31.97	31.59	31.91	19,105	+0.36(+1.14%)
Jan 25, 2016	31.91	31.91	31.54	31.56	182,815	-0.31(-0.96%)
Jan 22, 2016	31.80	31.90	31.70	31.86	42,242	+0.42(+1.33%)
Jan 21, 2016	31.35	31.61	31.14	31.44	23,570	+0.35(+1.13%)
Jan 20, 2016	31.01	31.35	30.51	31.09	48,068	-0.49(-1.57%)
Jan 19, 2016	31.71	31.76	31.31	31.59	17,774	+0.15(+0.48%)
Jan 15, 2016	31.12	31.44	31.44	31.44	48,855	-0.49(-1.53%)
Jan 14, 2016	31.65	32.15	31.44	31.92	200,381	+0.37(+1.18%)
Jan 13, 2016	32.31	32.41	31.55	31.55	110,250	-0.77(-2.39%)
Jan 12, 2016	32.33	32.41	32.05	32.32	20,921	+0.28(+0.89%)
Jan 11, 2016	32.09	32.14	31.81	32.04	21,452	-0.03(-0.08%)
Jan 08, 2016	32.65	32.65	32.06	32.07	44,305	-0.39(-1.20%)
Jan 07, 2016	32.64	32.91	32.45	32.46	34,149	-0.72(-2.16%)
Jan 06, 2016	33.24	33.31	33.02	33.17	34,740	-0.36(-1.08%)
Jan 05, 2016	33.45	33.57	33.32	33.54	32,071	+0.23(+0.69%)

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.