Indicators

Capital Strength ETF FT (NQ: FTCS )

82.21 -0.22 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.96	73.96	72.85	73.04	299,288	-0.56(-0.75%)
Sep 28, 2023	73.24	73.76	73.24	73.59	290,184	+0.34(+0.46%)
Sep 27, 2023	73.26	73.49	72.75	73.26	440,681	+0.05(+0.07%)
Sep 26, 2023	73.72	73.87	73.16	73.21	288,563	-0.85(-1.15%)
Sep 25, 2023	73.75	74.07	73.80	74.06	239,507	+0.16(+0.21%)
Sep 22, 2023	73.98	74.34	73.87	73.90	330,491	-0.15(-0.21%)
Sep 21, 2023	74.76	74.85	74.02	74.05	305,597	-1.06(-1.41%)
Sep 20, 2023	75.44	75.73	75.07	75.11	208,619	-0.19(-0.25%)
Sep 19, 2023	75.23	75.35	74.86	75.30	283,035	-0.10(-0.13%)
Sep 18, 2023	75.08	75.56	75.08	75.40	298,588	+0.39(+0.51%)
Sep 15, 2023	75.44	75.67	74.97	75.01	212,400	-0.69(-0.91%)
Sep 14, 2023	75.53	75.76	75.37	75.71	249,195	+0.54(+0.72%)
Sep 13, 2023	75.16	75.35	75.03	75.16	294,234	+0.02(+0.03%)
Sep 12, 2023	75.19	75.43	75.01	75.14	445,839	-0.12(-0.16%)
Sep 11, 2023	75.00	75.28	74.92	75.26	208,057	+0.43(+0.57%)
Sep 08, 2023	74.88	75.06	74.69	74.84	228,411	+0.09(+0.12%)
Sep 07, 2023	74.44	74.92	74.41	74.75	274,704	+0.22(+0.29%)
Sep 06, 2023	74.77	74.77	74.24	74.53	390,842	-0.29(-0.38%)
Sep 05, 2023	75.53	75.61	74.81	74.82	223,835	-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.