Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 +0.17 (+0.20%)

Official Closing 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 29, 2019	56.43	56.43	56.22	56.27	74,007	-0.14(-0.25%)
Nov 27, 2019	56.49	56.49	56.22	56.42	212,598	+0.11(+0.20%)
Nov 26, 2019	56.07	56.31	56.00	56.30	227,464	+0.31(+0.56%)
Nov 25, 2019	55.91	55.99	55.88	55.99	254,861	+0.37(+0.66%)
Nov 22, 2019	55.74	55.74	55.42	55.62	264,900	+0.02(+0.03%)
Nov 21, 2019	55.73	55.74	55.39	55.60	276,351	-0.08(-0.14%)
Nov 20, 2019	55.96	56.01	55.42	55.68	416,846	-0.28(-0.51%)
Nov 19, 2019	55.96	56.02	55.75	55.96	300,127	+0.24(+0.42%)
Nov 18, 2019	55.66	55.74	55.61	55.73	264,409	+0.02(+0.03%)
Nov 15, 2019	55.66	55.71	55.39	55.71	260,454	+0.37(+0.67%)
Nov 14, 2019	55.14	55.35	55.02	55.34	310,443	+0.23(+0.41%)
Nov 13, 2019	54.95	55.21	54.80	55.11	364,972	+0.14(+0.26%)
Nov 12, 2019	54.98	55.16	54.88	54.97	196,598	+0.14(+0.26%)
Nov 11, 2019	54.83	54.89	54.74	54.83	169,141	-0.11(-0.21%)
Nov 08, 2019	54.86	54.96	54.74	54.94	245,949	+0.19(+0.35%)
Nov 07, 2019	54.85	54.89	54.68	54.75	250,343	+0.21(+0.38%)
Nov 06, 2019	54.41	54.57	54.27	54.55	360,095	+0.26(+0.49%)
Nov 05, 2019	54.55	54.55	54.20	54.28	225,166	-0.16(-0.29%)
Nov 04, 2019	54.81	54.81	54.37	54.44	257,007	-0.06(-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.