Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 +0.17 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	63.17	63.20	62.67	63.14	400,096	-0.11(-0.18%)
Nov 27, 2020	63.30	63.32	63.11	63.26	131,192	+0.15(+0.24%)
Nov 25, 2020	63.21	63.23	62.92	63.10	514,509	-0.08(-0.12%)
Nov 24, 2020	62.86	63.35	62.86	63.18	447,247	+0.46(+0.73%)
Nov 23, 2020	62.78	62.90	62.35	62.72	527,543	+0.20(+0.32%)
Nov 20, 2020	62.92	62.99	62.43	62.52	386,039	-0.40(-0.64%)
Nov 19, 2020	62.63	62.99	62.40	62.92	393,738	+0.20(+0.31%)
Nov 18, 2020	63.41	63.60	62.73	62.73	481,917	-0.64(-1.02%)
Nov 17, 2020	63.46	63.66	63.21	63.37	855,299	-0.47(-0.73%)
Nov 16, 2020	63.76	63.89	63.48	63.84	450,968	+0.46(+0.72%)
Nov 13, 2020	62.82	63.50	62.82	63.38	332,850	+0.84(+1.34%)
Nov 12, 2020	62.93	62.93	62.17	62.54	569,019	-0.57(-0.91%)
Nov 11, 2020	63.29	63.29	62.81	63.11	751,272	+0.16(+0.26%)
Nov 10, 2020	62.36	63.05	62.06	62.95	586,459	+0.74(+1.18%)
Nov 09, 2020	64.42	64.68	62.13	62.21	712,160	+0.18(+0.29%)
Nov 06, 2020	61.83	62.24	61.60	62.03	439,018	+0.27(+0.43%)
Nov 05, 2020	62.07	62.35	61.65	61.77	1,393,467	+0.50(+0.81%)
Nov 04, 2020	60.79	62.15	60.69	61.27	490,996	+1.05(+1.74%)
Nov 03, 2020	60.00	60.57	59.81	60.22	286,383	+0.93(+1.56%)

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.