Indicators

Capital Strength ETF FT (NQ: FTCS )

83.89 -0.06 (-0.07%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.46	53.79	53.41	53.63	294,597	+0.27(+0.51%)
Sep 27, 2019	53.92	53.92	53.01	53.35	277,394	-0.32(-0.60%)
Sep 26, 2019	53.82	53.84	53.38	53.68	277,136	+0.00(+0.00%)
Sep 25, 2019	53.54	53.76	53.25	53.68	281,590	+0.12(+0.23%)
Sep 24, 2019	54.16	54.21	53.34	53.55	290,413	-0.29(-0.54%)
Sep 23, 2019	53.79	53.95	53.67	53.84	287,859	-0.03(-0.05%)
Sep 20, 2019	54.27	54.32	53.77	53.87	163,709	-0.25(-0.47%)
Sep 19, 2019	54.11	54.37	54.06	54.13	200,204	+0.07(+0.12%)
Sep 18, 2019	54.00	54.07	53.52	54.06	263,069	+0.03(+0.05%)
Sep 17, 2019	53.83	54.03	53.77	54.03	299,892	+0.24(+0.45%)
Sep 16, 2019	53.83	53.95	53.70	53.79	304,047	-0.31(-0.57%)
Sep 13, 2019	54.27	54.32	54.00	54.10	186,246	-0.08(-0.14%)
Sep 12, 2019	54.24	54.39	54.06	54.17	293,898	+0.17(+0.31%)
Sep 11, 2019	53.81	54.00	53.58	54.00	466,623	+0.24(+0.45%)
Sep 10, 2019	53.97	53.97	53.29	53.76	257,582	-0.36(-0.66%)
Sep 09, 2019	54.46	54.46	53.92	54.12	150,698	-0.24(-0.43%)
Sep 06, 2019	54.38	54.51	54.26	54.35	151,910	+0.13(+0.24%)
Sep 05, 2019	54.07	54.36	54.02	54.22	248,925	+0.69(+1.28%)
Sep 04, 2019	53.38	53.53	53.25	53.53	249,978	+0.45(+0.85%)

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.