Indicators

Capital Strength ETF FT (NQ: FTCS )

84.57 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.33	32.38	31.95	31.95	11,732	-0.56(-1.71%)
Jan 29, 2015	32.26	32.51	32.01	32.51	37,198	+0.32(+0.99%)
Jan 28, 2015	32.38	32.76	32.14	32.19	27,199	-0.34(-1.06%)
Jan 27, 2015	32.50	32.70	32.44	32.53	20,946	-0.30(-0.92%)
Jan 26, 2015	32.82	32.83	32.61	32.83	19,642	+0.02(+0.05%)
Jan 23, 2015	32.99	32.99	32.78	32.81	42,085	-0.20(-0.60%)
Jan 22, 2015	32.67	33.04	32.51	33.01	14,149	+0.52(+1.59%)
Jan 21, 2015	32.43	32.56	32.34	32.50	10,123	+0.02(+0.05%)
Jan 20, 2015	32.63	32.63	32.19	32.48	50,032	+0.01(+0.02%)
Jan 16, 2015	32.10	32.47	32.00	32.47	27,630	+0.36(+1.11%)
Jan 15, 2015	32.24	32.43	32.12	32.12	23,404	-0.09(-0.29%)
Jan 14, 2015	32.05	32.23	31.95	32.21	42,942	-0.15(-0.45%)
Jan 13, 2015	32.81	32.92	32.25	32.36	20,620	-0.09(-0.27%)
Jan 12, 2015	32.72	32.72	32.38	32.44	16,391	-0.17(-0.53%)
Jan 09, 2015	32.81	32.87	32.57	32.62	45,056	-0.27(-0.83%)
Jan 08, 2015	32.73	32.95	32.73	32.89	26,043	+0.58(+1.79%)
Jan 07, 2015	32.20	32.38	32.07	32.31	33,346	+0.38(+1.20%)
Jan 06, 2015	32.30	32.31	31.77	31.93	24,862	-0.26(-0.80%)
Jan 05, 2015	32.93	32.93	32.15	32.19	24,932	-0.52(-1.58%)

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.