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 (%)
Dec 29, 2023	79.80	79.93	79.49	79.83	393,090	+0.02(+0.02%)
Dec 28, 2023	79.64	79.92	79.62	79.81	306,250	+0.07(+0.09%)
Dec 27, 2023	79.59	79.76	79.49	79.74	339,728	+0.14(+0.18%)
Dec 26, 2023	79.30	79.76	79.25	79.60	259,237	+0.32(+0.40%)
Dec 22, 2023	78.94	79.48	78.94	79.28	207,693	+0.54(+0.69%)
Dec 21, 2023	78.49	78.79	78.19	78.74	377,065	+0.52(+0.66%)
Dec 20, 2023	79.20	79.33	78.21	78.23	277,254	-1.15(-1.45%)
Dec 19, 2023	79.27	79.42	79.10	79.38	275,064	+0.20(+0.25%)
Dec 18, 2023	79.08	79.34	78.98	79.18	248,209	+0.27(+0.34%)
Dec 15, 2023	79.01	79.06	78.70	78.91	510,104	-0.36(-0.45%)
Dec 14, 2023	79.80	79.80	79.04	79.27	285,574	-0.41(-0.51%)
Dec 13, 2023	78.67	79.67	78.59	79.67	360,360	+1.10(+1.40%)
Dec 12, 2023	78.27	78.66	78.11	78.57	257,979	+0.35(+0.44%)
Dec 11, 2023	77.56	78.23	77.56	78.23	272,304	+0.97(+1.26%)
Dec 08, 2023	77.13	77.44	77.10	77.25	355,350	+0.00(+0.00%)
Dec 07, 2023	77.37	77.45	77.15	77.25	308,811	+0.10(+0.13%)
Dec 06, 2023	77.24	77.42	77.02	77.15	324,010	+0.03(+0.04%)
Dec 05, 2023	77.26	77.29	76.95	77.12	421,468	-0.34(-0.44%)
Dec 04, 2023	77.14	77.69	77.14	77.46	460,339	-0.04(-0.05%)

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.