Skip to main content

Capital Strength ETF FT (NQ: FTCS )

85.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 73.96 73.96 72.85 73.04 299,288 -0.56(-0.75%)
Sep 28, 2023 73.24 73.76 73.24 73.59 290,184 +0.34(+0.46%)
Sep 27, 2023 73.26 73.49 72.75 73.26 440,681 +0.05(+0.07%)
Sep 26, 2023 73.72 73.87 73.16 73.21 288,563 -0.85(-1.15%)
Sep 25, 2023 73.75 74.07 73.80 74.06 239,507 +0.16(+0.21%)
Sep 22, 2023 73.98 74.34 73.87 73.90 330,491 -0.15(-0.21%)
Sep 21, 2023 74.76 74.85 74.02 74.05 305,597 -1.06(-1.41%)
Sep 20, 2023 75.44 75.73 75.07 75.11 208,619 -0.19(-0.25%)
Sep 19, 2023 75.23 75.35 74.86 75.30 283,035 -0.10(-0.13%)
Sep 18, 2023 75.08 75.56 75.08 75.40 298,588 +0.39(+0.51%)
Sep 15, 2023 75.44 75.67 74.97 75.01 212,400 -0.69(-0.91%)
Sep 14, 2023 75.53 75.76 75.37 75.71 249,195 +0.54(+0.72%)
Sep 13, 2023 75.16 75.35 75.03 75.16 294,234 +0.02(+0.03%)
Sep 12, 2023 75.19 75.43 75.01 75.14 445,839 -0.12(-0.16%)
Sep 11, 2023 75.00 75.28 74.92 75.26 208,057 +0.43(+0.57%)
Sep 08, 2023 74.88 75.06 74.69 74.84 228,411 +0.09(+0.12%)
Sep 07, 2023 74.44 74.92 74.41 74.75 274,704 +0.22(+0.29%)
Sep 06, 2023 74.77 74.77 74.24 74.53 390,842 -0.29(-0.38%)
Sep 05, 2023 75.53 75.61 74.81 74.82 223,835 -0.81(-1.07%)
Sep 01, 2023 75.77 75.90 75.46 75.63 261,815 +0.24(+0.31%)
Aug 31, 2023 75.81 75.81 75.38 75.39 267,923 -0.33(-0.43%)
Aug 30, 2023 75.59 76.00 75.59 75.72 250,885 +0.18(+0.24%)
Aug 29, 2023 75.08 75.55 74.87 75.54 307,101 +0.46(+0.62%)
Aug 28, 2023 75.04 75.25 74.83 75.07 290,798 +0.27(+0.36%)
Aug 25, 2023 74.51 75.01 74.25 74.81 316,414 +0.54(+0.73%)
Aug 24, 2023 74.92 75.34 74.25 74.26 321,625 -0.67(-0.90%)
Aug 23, 2023 74.55 74.97 74.55 74.93 312,752 +0.53(+0.72%)
Aug 22, 2023 74.56 74.63 74.32 74.40 271,935 -0.12(-0.16%)
Aug 21, 2023 74.55 74.68 74.14 74.52 317,009 -0.07(-0.09%)
Aug 18, 2023 74.10 74.74 74.10 74.59 233,791 +0.22(+0.29%)
Aug 17, 2023 74.93 75.19 74.32 74.37 527,096 -0.47(-0.63%)
Aug 16, 2023 74.96 75.39 74.80 74.85 265,815 -0.16(-0.21%)
Aug 15, 2023 75.47 75.47 74.92 75.00 695,705 -0.68(-0.90%)
Aug 14, 2023 75.53 75.80 75.50 75.69 364,647 +0.19(+0.25%)
Aug 11, 2023 75.12 75.58 75.04 75.50 202,378 +0.28(+0.37%)
Aug 10, 2023 75.47 76.02 75.12 75.22 485,509 -0.09(-0.12%)
Aug 09, 2023 75.32 75.63 75.11 75.31 281,336 +0.07(+0.09%)
Aug 08, 2023 75.39 75.49 74.97 75.24 231,305 -0.30(-0.39%)
Aug 07, 2023 74.91 75.57 74.91 75.54 222,555 +0.88(+1.18%)
Aug 04, 2023 75.20 75.47 74.57 74.66 411,240 -0.55(-0.74%)
Aug 03, 2023 75.27 75.44 75.09 75.21 285,937 -0.24(-0.31%)
Aug 02, 2023 75.38 75.83 75.33 75.45 307,958 -0.10(-0.13%)
Aug 01, 2023 75.52 75.80 75.33 75.55 266,018 -0.13(-0.17%)
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.