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 (%)
Feb 28, 2019	50.13	50.18	50.00	50.04	229,424	-0.13(-0.26%)
Feb 27, 2019	50.13	50.22	49.93	50.17	245,752	-0.03(-0.06%)
Feb 26, 2019	50.23	50.40	50.17	50.19	238,092	-0.09(-0.19%)
Feb 25, 2019	50.55	50.64	50.24	50.29	309,295	-0.02(-0.04%)
Feb 22, 2019	50.05	50.31	50.05	50.31	352,059	+0.34(+0.67%)
Feb 21, 2019	50.03	50.07	49.78	49.97	704,352	-0.20(-0.39%)
Feb 20, 2019	49.89	50.17	49.87	50.17	244,404	+0.34(+0.68%)
Feb 19, 2019	49.71	49.98	49.59	49.83	272,759	+0.00(+0.00%)
Feb 15, 2019	49.52	49.83	49.48	49.83	255,595	+0.65(+1.31%)
Feb 14, 2019	49.20	49.36	48.93	49.18	247,748	-0.17(-0.34%)
Feb 13, 2019	49.26	49.48	49.22	49.35	349,424	+0.25(+0.51%)
Feb 12, 2019	48.76	49.18	48.73	49.10	232,436	+0.67(+1.39%)
Feb 11, 2019	48.54	48.57	48.32	48.43	252,309	+0.01(+0.02%)
Feb 08, 2019	48.21	48.42	48.00	48.42	437,721	+0.07(+0.14%)
Feb 07, 2019	48.41	48.49	48.00	48.35	319,370	-0.22(-0.44%)
Feb 06, 2019	48.48	48.60	48.43	48.57	273,371	+0.01(+0.02%)
Feb 05, 2019	48.53	48.61	48.36	48.56	271,181	+0.05(+0.10%)
Feb 04, 2019	48.22	48.51	47.98	48.51	331,329	+0.30(+0.62%)

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.