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, 2018	48.87	49.00	48.16	48.16	105,755	-0.52(-1.06%)
Feb 27, 2018	49.26	49.37	48.67	48.67	132,890	-0.54(-1.10%)
Feb 26, 2018	48.83	49.22	48.78	49.21	157,823	+0.59(+1.22%)
Feb 23, 2018	48.28	48.62	48.07	48.62	70,616	+0.66(+1.37%)
Feb 22, 2018	48.11	48.34	47.84	47.97	58,166	+0.06(+0.14%)
Feb 21, 2018	48.04	48.69	47.90	47.90	89,148	-0.15(-0.31%)
Feb 20, 2018	48.15	48.39	47.90	48.05	92,722	-0.34(-0.71%)
Feb 16, 2018		48.39	48.39	48.39	0	+0.14(+0.29%)
Feb 15, 2018	48.09	48.25	47.68	48.25	116,163	+0.67(+1.42%)
Feb 14, 2018	46.77	47.60	46.73	47.58	197,348	+0.58(+1.24%)
Feb 13, 2018		47.05		47.00	147,245	+0.23(+0.49%)
Feb 12, 2018	46.56	47.08	46.21	46.77	391,949	+0.58(+1.26%)
Feb 09, 2018	45.87	46.47	44.83	46.18	172,867	+0.71(+1.56%)
Feb 08, 2018		47.26	45.47	45.47	102,201	-1.78(-3.77%)
Feb 07, 2018	47.24	47.99	47.06	47.26	147,686	+0.11(+0.23%)
Feb 06, 2018	46.44	47.40	45.51	47.15	207,555	-0.06(-0.13%)
Feb 05, 2018	48.37	48.63	46.31	47.21	209,123	-1.49(-3.06%)
Feb 02, 2018	49.33	49.41	48.68	48.70	143,020	-0.88(-1.77%)

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.