Indicators

Capital Strength ETF FT (NQ: FTCS )

84.74 +0.17 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.60	73.71	71.83	71.97	317,536	-1.88(-2.54%)
Apr 28, 2022	73.19	74.02	72.63	73.84	425,929	+0.98(+1.35%)
Apr 27, 2022	72.59	73.56	72.59	72.86	354,526	+0.30(+0.42%)
Apr 26, 2022	73.56	73.92	72.56	72.56	363,354	-1.50(-2.02%)
Apr 25, 2022	73.53	74.10	72.51	74.06	548,230	+0.24(+0.33%)
Apr 22, 2022	75.48	75.48	73.73	73.81	384,282	-1.98(-2.62%)
Apr 21, 2022	76.63	76.87	75.68	75.80	483,165	-0.43(-0.56%)
Apr 20, 2022	75.86	76.48	75.77	76.22	410,091	+0.74(+0.98%)
Apr 19, 2022	74.77	75.59	74.73	75.49	436,026	+0.85(+1.13%)
Apr 18, 2022	74.79	75.18	74.38	74.64	273,775	-0.49(-0.65%)
Apr 14, 2022	75.87	76.13	75.07	75.13	311,516	-0.64(-0.85%)
Apr 13, 2022	75.28	75.85	75.09	75.77	388,120	+0.49(+0.65%)
Apr 12, 2022	76.08	76.31	75.00	75.28	292,536	-0.52(-0.69%)
Apr 11, 2022	76.38	76.68	75.70	75.81	360,484	-0.85(-1.10%)
Apr 08, 2022	76.66	77.07	76.39	76.65	211,714	-0.10(-0.13%)
Apr 07, 2022	76.00	77.00	75.87	76.75	513,679	+0.59(+0.78%)
Apr 06, 2022	75.66	76.28	75.50	76.16	498,631	+0.15(+0.19%)
Apr 05, 2022	76.02	76.80	75.82	76.01	336,470	-0.22(-0.29%)
Apr 04, 2022	76.15	76.27	75.69	76.23	238,798	+0.00(+0.00%)

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.