Indicators

Capital Strength ETF FT (NQ: FTCS )

83.12 +0.43 (+0.52%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.22	55.68	54.57	55.61	472,146	+0.58(+1.05%)
May 28, 2020	55.05	55.61	54.87	55.03	1,013,142	+0.30(+0.56%)
May 27, 2020	54.22	54.73	53.58	54.73	678,979	+0.85(+1.57%)
May 26, 2020	54.64	54.73	53.86	53.88	716,101	+0.19(+0.35%)
May 22, 2020	53.46	53.71	53.34	53.69	468,780	+0.24(+0.44%)
May 21, 2020	53.98	53.98	53.34	53.45	673,206	-0.57(-1.06%)
May 20, 2020	54.13	54.29	53.90	54.02	853,781	+0.57(+1.07%)
May 19, 2020	53.90	54.09	53.39	53.45	708,263	-0.37(-0.69%)
May 18, 2020	53.67	54.03	53.45	53.82	646,793	+1.18(+2.24%)
May 15, 2020	52.01	52.67	51.83	52.64	587,211	+0.41(+0.78%)
May 14, 2020	51.60	52.23	51.14	52.23	900,845	+0.40(+0.77%)
May 13, 2020	52.39	52.75	51.38	51.84	1,260,080	-0.58(-1.11%)
May 12, 2020	53.55	53.69	52.41	52.42	739,922	-0.99(-1.85%)
May 11, 2020	52.73	53.61	52.68	53.40	640,078	+0.44(+0.83%)
May 08, 2020	52.88	53.04	52.67	52.97	1,102,797	+0.66(+1.25%)
May 07, 2020	52.69	52.69	52.17	52.31	826,545	+0.25(+0.47%)
May 06, 2020	52.46	52.51	51.95	52.06	510,030	-0.28(-0.53%)
May 05, 2020	52.01	52.75	51.87	52.34	708,686	+0.60(+1.16%)
May 04, 2020	51.43	51.76	51.13	51.74	642,445	+0.24(+0.46%)

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.