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 29, 2024	83.94	83.94	83.37	83.50	320,214	-0.18(-0.21%)
Feb 28, 2024	83.42	83.75	83.37	83.68	370,693	+0.10(+0.12%)
Feb 27, 2024	83.64	83.64	83.37	83.58	289,217	-0.01(-0.01%)
Feb 26, 2024	83.72	83.87	83.54	83.59	287,045	-0.16(-0.19%)
Feb 23, 2024	83.50	83.92	83.50	83.75	447,350	+0.39(+0.47%)
Feb 22, 2024	82.68	83.49	82.64	83.36	379,550	+0.88(+1.06%)
Feb 21, 2024	82.16	82.48	82.01	82.48	387,139	+0.51(+0.62%)
Feb 20, 2024	81.81	82.21	81.81	81.97	448,175	-0.07(-0.09%)
Feb 16, 2024	82.21	82.55	81.97	82.04	335,482	-0.33(-0.40%)
Feb 15, 2024	81.83	82.44	81.83	82.37	263,087	+0.70(+0.85%)
Feb 14, 2024	81.58	81.73	81.19	81.68	321,035	+0.34(+0.42%)
Feb 13, 2024	81.48	81.75	80.86	81.34	317,224	-0.69(-0.84%)
Feb 12, 2024	81.93	82.16	81.73	82.02	310,882	+0.00(+0.00%)
Feb 09, 2024	81.97	82.02	81.72	82.02	401,645	+0.06(+0.07%)
Feb 08, 2024	82.00	82.07	81.69	81.96	292,679	-0.03(-0.04%)
Feb 07, 2024	81.80	82.19	81.75	81.99	301,554	+0.45(+0.55%)
Feb 06, 2024	81.05	81.57	81.03	81.55	278,180	+0.68(+0.84%)
Feb 05, 2024	81.08	81.15	80.68	80.87	417,498	-0.53(-0.65%)
Feb 02, 2024	81.23	81.72	81.03	81.40	497,842	-0.02(-0.02%)

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.