Indicators

Capital Strength ETF FT (NQ: FTCS )

83.25 +0.56 (+0.68%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.86	33.86	33.58	33.61	12,128	-0.19(-0.57%)
May 28, 2015	33.85	33.85	33.74	33.80	12,943	-0.08(-0.23%)
May 27, 2015	33.76	33.90	33.73	33.88	20,314	+0.23(+0.70%)
May 26, 2015	33.98	33.98	33.58	33.65	13,183	-0.33(-0.97%)
May 22, 2015	34.07	33.98	33.98	33.98	8,994	-0.11(-0.32%)
May 21, 2015	34.11	34.11	34.04	34.08	11,911	-0.00(-0.01%)
May 20, 2015	34.19	34.19	34.04	34.09	19,973	+0.03(+0.09%)
May 19, 2015	34.12	34.18	34.00	34.06	13,080	-0.00(-0.01%)
May 18, 2015	34.01	34.07	33.97	34.06	8,042	+0.08(+0.23%)
May 15, 2015	33.85	34.00	33.85	33.98	12,828	+0.04(+0.13%)
May 14, 2015	33.76	33.94	33.71	33.94	4,921	+0.37(+1.11%)
May 13, 2015	33.68	33.74	33.51	33.57	32,192	-0.02(-0.05%)
May 12, 2015	33.65	33.65	33.39	33.58	18,137	+0.02(+0.07%)
May 11, 2015	33.52	33.68	33.52	33.56	8,764	-0.08(-0.23%)
May 08, 2015	33.58	33.66	33.53	33.64	8,365	+0.41(+1.23%)
May 07, 2015	33.12	33.25	33.06	33.23	10,227	+0.25(+0.75%)
May 06, 2015	33.08	33.08	32.95	32.98	7,438	-0.18(-0.54%)
May 05, 2015	33.31	33.34	33.10	33.16	16,729	-0.29(-0.88%)
May 04, 2015	33.42	33.51	33.42	33.45	8,420	+0.16(+0.49%)

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.