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 (%)
May 31, 2018 47.84 47.84 47.35 47.38 151,150 -0.45(-0.95%)
May 30, 2018 47.41 47.90 47.41 47.83 113,409 +0.70(+1.49%)
May 29, 2018 47.46 47.46 46.91 47.13 278,228 -0.55(-1.15%)
May 25, 2018 47.68 47.68 47.68 0 -0.12(-0.24%)
May 24, 2018 47.73 47.83 47.45 47.79 99,215 +0.06(+0.14%)
May 23, 2018 47.51 47.74 47.40 47.73 124,718 +0.09(+0.19%)
May 22, 2018 48.06 48.06 47.61 47.63 112,303 -0.30(-0.64%)
May 21, 2018 47.77 47.96 47.77 47.94 150,165 +0.42(+0.87%)
May 18, 2018 47.55 47.57 47.38 47.52 76,106 +0.04(+0.08%)
May 17, 2018 47.40 47.60 47.29 47.49 65,678 +0.18(+0.37%)
May 16, 2018 47.25 47.43 47.21 47.31 221,736 +0.18(+0.37%)
May 15, 2018 47.19 47.21 47.00 47.14 133,541 -0.17(-0.35%)
May 14, 2018 47.38 47.49 47.20 47.30 102,588 -0.01(-0.02%)
May 11, 2018 47.29 47.41 47.16 47.31 82,371 +0.10(+0.22%)
May 10, 2018 47.08 47.28 47.01 47.21 96,507 +0.30(+0.63%)
May 09, 2018 46.77 46.98 46.57 46.91 169,431 +0.25(+0.53%)
May 08, 2018 46.44 46.67 46.36 46.67 130,331 +0.18(+0.40%)
May 07, 2018 46.56 46.61 46.37 46.48 85,865 +0.09(+0.20%)
May 04, 2018 45.73 46.53 45.63 46.39 72,965 +0.49(+1.07%)
May 03, 2018 45.81 46.05 45.24 45.90 234,093 +0.06(+0.12%)
May 02, 2018 46.30 46.30 45.80 45.84 92,833 -0.42(-0.92%)
May 01, 2018 46.26 46.27 45.75 46.27 67,084 -0.04(-0.08%)
Apr 30, 2018 46.77 46.83 46.30 46.30 84,320 -0.24(-0.52%)
Apr 27, 2018 46.61 46.64 46.41 46.55 114,914 -0.11(-0.24%)
Apr 26, 2018 46.46 46.78 46.22 46.66 118,879 +0.41(+0.88%)
Apr 25, 2018 46.28 46.41 45.80 46.25 151,287 +0.00(+0.00%)
Apr 24, 2018 47.21 47.21 45.93 46.25 136,790 -0.74(-1.57%)
Apr 23, 2018 47.14 47.14 46.79 46.99 93,427 +0.04(+0.08%)
Apr 20, 2018 47.27 47.33 46.83 46.95 191,407 -0.37(-0.78%)
Apr 19, 2018 47.63 47.63 47.16 47.32 255,970 -0.44(-0.92%)
Apr 18, 2018 47.84 47.84 47.59 47.75 182,829 +0.02(+0.04%)
Apr 17, 2018 47.67 47.85 47.53 47.74 203,038 +0.42(+0.90%)
Apr 16, 2018 47.29 47.46 47.07 47.31 112,104 +0.43(+0.93%)
Apr 13, 2018 47.19 47.19 46.68 46.88 136,222 -0.07(-0.16%)
Apr 12, 2018 46.87 47.14 46.87 46.95 104,833 +0.44(+0.95%)
Apr 11, 2018 46.47 46.86 46.47 46.51 193,536 -0.32(-0.69%)
Apr 10, 2018 46.83 46.95 46.48 46.83 110,351 +0.69(+1.50%)
Apr 09, 2018 46.36 46.77 46.12 46.14 74,837 +0.15(+0.32%)
Apr 06, 2018 46.80 46.89 45.66 45.99 107,135 -1.10(-2.33%)
Apr 05, 2018 47.10 47.22 46.82 47.09 54,639 +0.32(+0.69%)
Apr 04, 2018 45.59 46.91 45.59 46.77 140,951 +0.44(+0.96%)
Apr 03, 2018 46.01 46.34 45.70 46.32 122,143 +0.58(+1.27%)
Apr 02, 2018 46.67 46.67 45.22 45.74 318,892 -0.95(-2.04%)
Mar 29, 2018 46.69 46.69 46.69 0 +0.56(+1.22%)
Mar 28, 2018 46.35 46.54 45.91 46.13 132,986 -0.07(-0.16%)
Mar 27, 2018 47.21 47.21 45.91 46.20 135,107 -0.70(-1.50%)
Mar 26, 2018 46.35 46.94 45.99 46.91 130,017 +1.19(+2.59%)
Mar 23, 2018 46.70 46.77 45.67 45.72 116,764 -0.88(-1.89%)
Mar 22, 2018 47.58 47.58 46.58 46.60 130,373 -1.22(-2.56%)
Mar 21, 2018 47.95 48.33 47.82 47.82 85,697 -0.15(-0.31%)
Mar 20, 2018 47.99 48.13 47.88 47.97 81,823 +0.00(+0.00%)
Mar 19, 2018 48.37 48.37 47.58 47.97 105,067 -0.41(-0.86%)
Mar 16, 2018 48.51 48.66 48.34 48.39 83,799 -0.06(-0.11%)
Mar 15, 2018 48.41 48.62 48.28 48.44 80,925 +0.16(+0.33%)
Mar 14, 2018 48.99 48.99 48.13 48.28 74,559 -0.34(-0.71%)
Mar 13, 2018 48.96 49.07 48.49 48.62 172,635 -0.11(-0.23%)
Mar 12, 2018 49.07 49.07 48.62 48.74 111,727 -0.27(-0.54%)
Mar 09, 2018 48.66 49.00 48.44 49.00 131,807 +0.83(+1.72%)
Mar 08, 2018 48.12 48.22 47.91 48.17 79,506 +0.15(+0.31%)
Mar 07, 2018 48.10 47.52 48.03 120,101 +0.12(+0.25%)
Mar 06, 2018 48.06 48.09 47.61 47.91 89,761 +0.11(+0.23%)
Mar 05, 2018 47.22 47.93 47.13 47.80 71,912 +0.47(+0.99%)
Mar 02, 2018 46.88 47.44 46.69 47.33 85,983 +0.22(+0.47%)
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.