Indicators

Capital Strength ETF FT (NQ: FTCS )

83.73 +0.23 (+0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.05	76.25		76.21	394,677	+0.82(+1.09%)
Jan 28, 2022	74.06	75.39	73.23	75.38	690,841	+1.26(+1.70%)
Jan 27, 2022	74.70	75.51	73.75	74.12	1,276,419	-0.13(-0.17%)
Jan 26, 2022	75.33	75.74	73.78	74.25	794,687	-0.81(-1.08%)
Jan 25, 2022	74.73	75.52	73.81	75.06	807,497	-0.79(-1.04%)
Jan 24, 2022	74.89	75.94	73.50	75.85	977,823	+0.26(+0.35%)
Jan 21, 2022	76.53	76.95	75.55	75.59	613,286	-0.78(-1.02%)
Jan 20, 2022	77.32	78.05	76.29	76.36	611,004	-0.73(-0.94%)
Jan 19, 2022	77.57	78.03	77.03	77.09	1,027,126	-0.29(-0.38%)
Jan 18, 2022	77.59	77.70	77.07	77.38	747,953	-1.07(-1.36%)
Jan 14, 2022				78.45	0	-0.36(-0.46%)
Jan 13, 2022	79.75	79.80	78.66	78.81	451,066	-0.81(-1.02%)
Jan 12, 2022	79.78	79.88	79.34	79.62	653,923	+0.09(+0.11%)
Jan 11, 2022	79.09	79.53	78.39	79.53	587,136	+0.45(+0.56%)
Jan 10, 2022	79.14	79.14	78.21	79.09	951,581	-0.44(-0.55%)
Jan 07, 2022	79.84	79.91	79.46	79.52	607,603	-0.55(-0.69%)
Jan 06, 2022	80.29	80.54	79.97	80.08	628,783	-0.34(-0.42%)
Jan 05, 2022	81.30	81.49	80.38	80.41	444,366	-0.82(-1.01%)
Jan 04, 2022	81.29	81.44	81.00	81.24	397,001	+0.12(+0.14%)

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.