Indicators

Capital Strength ETF FT (NQ: FTCS )

90.67 -0.09 (-0.10%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.71	73.71	72.61	72.79	300,295	-0.55(-0.75%)
Sep 28, 2023	72.99	73.51	72.99	73.35	291,160	+0.34(+0.46%)
Sep 27, 2023	73.01	73.25	72.51	73.01	442,163	+0.05(+0.07%)
Sep 26, 2023	73.48	73.62	72.91	72.96	289,534	-0.85(-1.15%)
Sep 25, 2023	73.50	73.82	73.55	73.81	240,312	+0.16(+0.21%)
Sep 22, 2023	73.73	74.09	73.62	73.65	331,603	-0.15(-0.21%)
Sep 21, 2023	74.51	74.59	73.78	73.81	306,625	-1.05(-1.41%)
Sep 20, 2023	75.19	75.47	74.82	74.86	209,320	-0.19(-0.25%)
Sep 19, 2023	74.98	75.09	74.60	75.05	283,987	-0.10(-0.13%)
Sep 18, 2023	74.83	75.31	74.83	75.15	299,593	+0.38(+0.51%)
Sep 15, 2023	75.19	75.41	74.72	74.76	213,114	-0.69(-0.91%)
Sep 14, 2023	75.28	75.51	75.12	75.45	250,034	+0.54(+0.72%)
Sep 13, 2023	74.91	75.10	74.78	74.91	295,224	+0.02(+0.03%)
Sep 12, 2023	74.94	75.18	74.76	74.89	447,339	-0.12(-0.16%)
Sep 11, 2023	74.75	75.03	74.66	75.01	208,757	+0.42(+0.57%)
Sep 08, 2023	74.62	74.80	74.44	74.59	229,179	+0.09(+0.12%)
Sep 07, 2023	74.19	74.66	74.16	74.50	275,628	+0.22(+0.29%)
Sep 06, 2023	74.52	74.52	73.99	74.28	392,157	-0.29(-0.38%)
Sep 05, 2023	75.28	75.35	74.56	74.57	224,588	-0.81(-1.07%)

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.