Skip to main content

Capital Strength ETF FT (NQ: FTCS )

90.20 -0.40 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.71 72.29 71.65 72.25 283,808 +0.49(+0.68%)
Apr 27, 2023 70.98 71.77 70.83 71.76 553,228 +0.94(+1.33%)
Apr 26, 2023 71.26 71.41 70.70 70.82 260,628 -1.00(-1.40%)
Apr 25, 2023 72.41 72.49 71.79 71.82 305,117 -0.76(-1.04%)
Apr 24, 2023 72.37 72.65 72.32 72.58 418,711 +0.25(+0.34%)
Apr 21, 2023 72.53 72.63 72.08 72.33 278,739 -0.06(-0.08%)
Apr 20, 2023 72.23 72.49 72.11 72.39 300,968 -0.05(-0.07%)
Apr 19, 2023 72.65 72.65 72.21 72.44 343,535 -0.24(-0.32%)
Apr 18, 2023 73.00 73.04 72.46 72.68 272,684 -0.14(-0.19%)
Apr 17, 2023 72.54 72.81 72.37 72.81 501,820 +0.26(+0.35%)
Apr 14, 2023 72.92 73.08 72.28 72.56 413,889 -0.35(-0.49%)
Apr 13, 2023 72.49 73.00 72.11 72.91 308,221 +0.63(+0.87%)
Apr 12, 2023 72.49 72.75 72.15 72.28 438,645 -0.04(-0.05%)
Apr 11, 2023 72.22 72.50 72.14 72.32 434,316 +0.26(+0.35%)
Apr 10, 2023 71.55 72.07 71.54 72.07 640,503 +0.21(+0.29%)
Apr 06, 2023 71.78 71.96 71.63 71.86 626,854 +0.12(+0.16%)
Apr 05, 2023 71.63 71.92 71.58 71.74 742,487 +0.21(+0.29%)
Apr 04, 2023 72.28 72.30 71.34 71.54 592,704 -0.62(-0.86%)
Apr 03, 2023 71.77 72.21 71.68 72.15 413,156 +0.48(+0.67%)
Mar 31, 2023 71.25 71.74 71.17 71.67 431,800 +0.72(+1.01%)
Mar 30, 2023 71.11 71.11 70.64 70.96 694,413 +0.21(+0.29%)
Mar 29, 2023 70.54 70.78 70.35 70.75 391,544 +0.71(+1.01%)
Mar 28, 2023 70.10 70.42 69.88 70.04 274,716 -0.03(-0.04%)
Mar 27, 2023 70.16 70.36 69.91 70.07 364,693 +0.38(+0.55%)
Mar 24, 2023 68.87 69.70 68.49 69.69 346,349 +0.69(+1.00%)
Mar 23, 2023 69.41 69.93 68.65 69.00 305,168 -0.26(-0.38%)
Mar 22, 2023 70.31 70.61 69.26 69.26 367,866 -1.11(-1.57%)
Mar 21, 2023 70.24 70.47 69.83 70.37 336,188 +0.45(+0.64%)
Mar 20, 2023 69.16 69.97 69.16 69.92 405,463 +0.96(+1.39%)
Mar 17, 2023 69.83 69.83 68.70 68.96 258,776 -0.87(-1.25%)
Mar 16, 2023 68.87 69.88 68.67 69.83 327,117 +0.73(+1.06%)
Mar 15, 2023 68.99 69.16 68.39 69.10 457,791 -0.62(-0.88%)
Mar 14, 2023 69.88 70.02 68.99 69.71 315,033 +0.63(+0.91%)
Mar 13, 2023 68.78 69.91 68.63 69.09 603,773 -0.10(-0.14%)
Mar 10, 2023 70.05 70.26 68.96 69.18 464,330 -0.78(-1.12%)
Mar 09, 2023 71.29 71.29 69.75 69.97 424,767 -0.98(-1.38%)
Mar 08, 2023 71.14 71.23 70.56 70.95 303,054 -0.24(-0.34%)
Mar 07, 2023 72.35 72.35 71.06 71.19 254,209 -1.04(-1.44%)
Mar 06, 2023 72.25 72.52 72.08 72.23 257,990 +0.02(+0.03%)
Mar 03, 2023 71.82 72.23 71.43 72.21 284,247 +0.58(+0.81%)
Mar 02, 2023 70.88 71.80 70.78 71.63 269,493 +0.45(+0.63%)
Mar 01, 2023 70.84 71.28 70.81 71.18 341,609 +0.14(+0.19%)
Feb 28, 2023 71.61 71.61 71.00 71.04 301,280 -0.56(-0.78%)
Feb 27, 2023 71.98 72.17 71.42 71.60 257,166 +0.19(+0.26%)
Feb 24, 2023 71.49 71.61 71.04 71.42 255,055 -0.59(-0.82%)
Feb 23, 2023 72.11 72.27 71.38 72.00 221,294 +0.18(+0.25%)
Feb 22, 2023 72.15 72.23 71.56 71.83 400,749 -0.13(-0.18%)
Feb 21, 2023 72.65 72.77 71.89 71.95 332,727 -1.12(-1.53%)
Feb 17, 2023 72.50 73.15 72.31 73.07 238,823 +0.53(+0.73%)
Feb 16, 2023 72.60 73.10 72.38 72.54 346,145 -0.57(-0.78%)
Feb 15, 2023 72.84 73.13 72.54 73.11 411,569 +0.08(+0.11%)
Feb 14, 2023 73.64 73.64 72.63 73.03 498,702 -0.58(-0.78%)
Feb 13, 2023 73.19 73.63 73.15 73.61 310,590 +0.54(+0.74%)
Feb 10, 2023 72.55 73.13 72.44 73.07 305,335 +0.54(+0.74%)
Feb 09, 2023 73.61 73.61 72.37 72.53 426,722 -0.52(-0.71%)
Feb 08, 2023 73.11 73.37 72.90 73.05 635,331 -0.40(-0.55%)
Feb 07, 2023 73.01 73.60 72.47 73.45 460,550 +0.18(+0.24%)
Feb 06, 2023 73.32 73.51 73.14 73.27 349,007 -0.22(-0.29%)
Feb 03, 2023 73.78 73.84 73.24 73.49 387,950 -0.31(-0.42%)
Feb 02, 2023 73.91 73.91 73.20 73.80 740,675 -0.32(-0.44%)
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.