Indicators

Capital Strength ETF FT (NQ: FTCS )

84.35 -0.39 (-0.46%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.33	72.01	71.22	71.93	322,264	+0.51(+0.71%)
Jul 28, 2022	70.72	71.60	70.03	71.42	276,297	+1.00(+1.43%)
Jul 27, 2022	69.59	70.72	69.47	70.42	351,459	+0.74(+1.06%)
Jul 26, 2022	69.63	69.99	69.55	69.68	354,912	-0.13(-0.18%)
Jul 25, 2022	69.78	69.96	69.44	69.81	252,386	+0.20(+0.29%)
Jul 22, 2022	70.06	70.13	69.26	69.60	260,932	-0.22(-0.32%)
Jul 21, 2022	69.11	69.83	68.95	69.83	714,654	+0.87(+1.26%)
Jul 20, 2022	69.05	69.26	68.70	68.96	362,116	-0.06(-0.08%)
Jul 19, 2022	67.98	69.14	67.98	69.02	308,455	+1.60(+2.37%)
Jul 18, 2022	68.60	68.61	67.27	67.42	298,440	-0.97(-1.42%)
Jul 15, 2022	67.86	68.40	67.73	68.39	278,587	+1.16(+1.72%)
Jul 14, 2022	66.97	67.33	66.46	67.23	311,399	-0.49(-0.72%)
Jul 13, 2022	67.68	68.28	67.48	67.72	437,198	-0.54(-0.79%)
Jul 12, 2022	68.86	69.09	67.96	68.26	392,955	-0.66(-0.96%)
Jul 11, 2022	68.84	69.26	68.74	68.92	290,586	-0.13(-0.18%)
Jul 08, 2022	69.07	69.39	68.92	69.05	368,248	-0.07(-0.10%)
Jul 07, 2022	68.97	69.23	68.83	69.11	463,612	+0.17(+0.24%)
Jul 06, 2022	68.52	69.25	68.39	68.95	285,574	+0.50(+0.73%)
Jul 05, 2022	68.31	68.45	67.14	68.45	251,080	-0.50(-0.72%)

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.