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 (%)
Feb 28, 2022	72.85	73.47	72.41	73.30	959,903	-0.47(-0.64%)
Feb 25, 2022	72.07	73.82	72.65	73.77	591,279	+2.05(+2.85%)
Feb 24, 2022	70.37	71.89	70.28	71.73	1,136,486	+0.18(+0.26%)
Feb 23, 2022	72.77	73.00	71.45	71.54	499,081	-1.01(-1.39%)
Feb 22, 2022	73.08	73.34	72.06	72.55	596,200	-0.73(-0.99%)
Feb 18, 2022				73.28	0	-0.08(-0.11%)
Feb 17, 2022	73.87	73.92	73.25	73.36	494,898	-0.91(-1.23%)
Feb 16, 2022	73.90	74.46	73.44	74.27	363,780	+0.17(+0.24%)
Feb 15, 2022	74.26	74.49	73.79	74.09	504,043	+0.60(+0.82%)
Feb 14, 2022	73.81	74.04	72.91	73.49	517,582	-0.44(-0.59%)
Feb 11, 2022	75.03	75.34	73.75	73.93	763,746	-1.00(-1.33%)
Feb 10, 2022	75.60	76.22	74.61	74.93	449,910	-1.55(-2.03%)
Feb 09, 2022	76.37	76.62	76.34	76.48	385,038	+0.77(+1.01%)
Feb 08, 2022	75.26	75.89	74.98	75.71	382,892	+0.57(+0.76%)
Feb 07, 2022	75.63	75.73	74.97	75.14	289,578	-0.29(-0.39%)
Feb 04, 2022	75.63	76.07	74.93	75.43	446,867	-0.64(-0.84%)
Feb 03, 2022	76.65		75.97	76.07	459,027	-0.97(-1.26%)
Feb 02, 2022	76.30	77.14	76.29	77.04	451,662	+0.77(+1.00%)

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.