Indicators

Capital Strength ETF FT (NQ: FTCS )

82.64 -1.09 (-1.30%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.25	53.25	52.92	53.11	317,533	+0.24(+0.44%)
Jun 27, 2019	52.89	52.94	52.75	52.88	284,903	+0.12(+0.23%)
Jun 26, 2019	53.12	53.12	52.73	52.75	316,256	-0.21(-0.39%)
Jun 25, 2019	53.48	53.48	52.96	52.96	227,626	-0.38(-0.71%)
Jun 24, 2019	53.51	53.52	53.31	53.34	246,881	-0.04(-0.07%)
Jun 21, 2019	53.60	53.67	53.37	53.37	288,086	-0.18(-0.33%)
Jun 20, 2019	53.51	53.67	53.16	53.55	281,104	+0.58(+1.10%)
Jun 19, 2019	52.79	53.04	52.66	52.97	212,961	+0.24(+0.45%)
Jun 18, 2019	52.59	52.89	52.51	52.73	422,930	+0.49(+0.94%)
Jun 17, 2019	52.41	52.42	52.23	52.25	204,970	-0.05(-0.09%)
Jun 14, 2019	52.35	52.50	52.20	52.29	338,688	-0.13(-0.24%)
Jun 13, 2019	52.33	52.49	52.19	52.42	298,838	+0.22(+0.41%)
Jun 12, 2019	52.30	52.36	52.13	52.20	187,009	+0.05(+0.09%)
Jun 11, 2019	52.77	52.79	52.08	52.16	259,831	-0.16(-0.30%)
Jun 10, 2019	52.53	52.56	52.32	52.32	313,853	+0.08(+0.14%)
Jun 07, 2019	51.99	52.37	51.93	52.24	206,167	+0.59(+1.14%)
Jun 06, 2019	51.60	51.80	51.37	51.65	238,564	+0.24(+0.47%)
Jun 05, 2019	51.23	51.45	51.03	51.41	629,816	+0.51(+1.00%)
Jun 04, 2019	50.34	50.92	50.24	50.90	332,592	+1.07(+2.15%)

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.