Indicators

Capital Strength ETF FT (NQ: FTCS )

81.33 -0.15 (-0.18%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	73.57	74.31	73.43	74.28	412,177	+0.92(+1.26%)
Jan 30, 2023	73.55	74.06	73.31	73.35	403,460	-0.31(-0.43%)
Jan 27, 2023	74.00	74.19	73.59	73.67	476,952	-0.46(-0.62%)
Jan 26, 2023	74.22	74.22	73.55	74.13	369,763	+0.23(+0.31%)
Jan 25, 2023	73.50	73.91	73.00	73.90	346,517	-0.20(-0.27%)
Jan 24, 2023	73.98	74.68	73.30	74.10	474,345	+0.14(+0.19%)
Jan 23, 2023	73.66	74.37	73.48	73.96	406,361	+0.36(+0.49%)
Jan 20, 2023	73.01	73.66	72.68	73.60	448,672	+0.65(+0.89%)
Jan 19, 2023	73.21	73.32	72.88	72.95	523,180	-0.50(-0.68%)
Jan 18, 2023	74.75	74.79	73.38	73.45	686,202	-1.26(-1.68%)
Jan 17, 2023	75.25	75.34	74.57	74.71	548,209	-0.48(-0.64%)
Jan 13, 2023	74.86	75.34	74.86	75.19	563,695	-0.10(-0.13%)
Jan 12, 2023	75.36	75.63	74.83	75.29	426,489	-0.01(-0.01%)
Jan 11, 2023	74.86	75.30	74.63	75.30	422,520	+0.73(+0.97%)
Jan 10, 2023	74.18	74.57	74.10	74.57	375,676	+0.32(+0.44%)
Jan 09, 2023	74.71	75.27	74.15	74.25	412,421	-0.36(-0.49%)
Jan 06, 2023	73.70	74.81	73.39	74.61	386,129	+1.67(+2.29%)
Jan 05, 2023	73.41	73.44	72.83	72.94	478,721	-0.77(-1.04%)
Jan 04, 2023	73.89	74.18	73.33	73.71	434,133	+0.26(+0.35%)

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.