Indicators

Capital Strength ETF FT (NQ: FTCS )

81.75 +0.27 (+0.33%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	75.76	75.85	75.42	75.68	424,571	-0.11(-0.14%)
Jul 28, 2023	75.99	75.99	75.56	75.79	283,943	+0.11(+0.14%)
Jul 27, 2023	76.51	76.51	75.57	75.68	338,326	-0.67(-0.88%)
Jul 26, 2023	76.20	76.54	76.10	76.35	331,078	+0.26(+0.34%)
Jul 25, 2023	75.64	76.15	75.61	76.09	361,719	+0.22(+0.29%)
Jul 24, 2023	75.77	76.04	75.77	75.87	408,442	+0.10(+0.13%)
Jul 21, 2023	75.85	76.06	75.71	75.78	356,694	+0.03(+0.04%)
Jul 20, 2023	75.27	75.88	75.22	75.75	592,078	+0.64(+0.86%)
Jul 19, 2023	75.04	75.38	74.91	75.10	685,504	+0.14(+0.18%)
Jul 18, 2023	74.65	75.31	74.65	74.96	463,645	+0.26(+0.34%)
Jul 17, 2023	74.28	74.88	74.18	74.71	327,753	+0.22(+0.29%)
Jul 14, 2023	74.30	74.58	74.24	74.49	249,073	+0.31(+0.41%)
Jul 13, 2023	74.08	74.32	73.97	74.18	326,453	+0.24(+0.32%)
Jul 12, 2023	74.49	74.49	73.89	73.95	369,168	-0.23(-0.31%)
Jul 11, 2023	73.80	74.22	73.78	74.18	654,437	+0.41(+0.56%)
Jul 10, 2023	73.05	73.91	73.05	73.77	531,607	+0.76(+1.04%)
Jul 07, 2023	73.26	73.72	72.98	73.01	436,712	-0.61(-0.83%)
Jul 06, 2023	73.54	73.73	73.32	73.62	684,330	-0.40(-0.53%)
Jul 05, 2023	73.87	74.07	73.80	74.02	504,202	-0.12(-0.16%)

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.