Capital Strength ETF FT (NQ: FTCS )

90.76 +0.56 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.65 76.88 75.70 75.75 426,697 -0.90(-1.18%)
Mar 30, 2022 76.49 76.70 76.34 76.65 467,814 -0.02(-0.03%)
Mar 29, 2022 76.49 76.71 76.09 76.67 424,175 +0.83(+1.10%)
Mar 28, 2022 75.69 75.83 75.20 75.83 281,595 +0.31(+0.41%)
Mar 25, 2022 75.34 75.55 74.96 75.52 341,992 +0.47(+0.63%)
Mar 24, 2022 74.64 75.05 74.39 75.05 337,944 +0.71(+0.96%)
Mar 23, 2022 75.20 75.22 74.33 74.34 354,918 -1.08(-1.43%)
Mar 22, 2022 75.21 75.57 75.06 75.42 439,732 +0.47(+0.63%)
Mar 21, 2022 75.07 75.41 74.47 74.95 344,457 -0.04(-0.05%)
Mar 18, 2022 74.54 75.08 74.12 74.99 395,921 +0.43(+0.57%)
Mar 17, 2022 73.59 74.56 73.55 74.56 339,365 +0.81(+1.10%)
Mar 16, 2022 73.34 73.86 72.31 73.75 540,791 +0.72(+0.99%)
Mar 15, 2022 72.27 73.12 72.16 73.02 385,624 +1.37(+1.91%)
Mar 14, 2022 71.90 72.51 71.43 71.65 359,772 +0.31(+0.43%)
Mar 11, 2022 72.52 72.72 71.28 71.34 385,556 -0.63(-0.87%)
Mar 10, 2022 71.54 72.07 71.17 71.97 309,869 -0.40(-0.55%)
Mar 09, 2022 72.34 72.77 72.03 72.37 469,953 +1.31(+1.85%)
Mar 08, 2022 72.40 72.87 71.05 71.05 683,387 -1.47(-2.03%)
Mar 07, 2022 73.92 73.92 72.51 72.52 561,566 -1.59(-2.15%)
Mar 04, 2022 73.34 74.20 73.04 74.12 340,057 +0.17(+0.24%)
Mar 03, 2022 74.09 74.46 73.57 73.94 349,057 +0.40(+0.54%)
Mar 02, 2022 72.61 73.86 72.54 73.55 491,899 +1.29(+1.78%)
Mar 01, 2022 72.93 73.24 71.95 72.26 726,768 -0.79(-1.08%)
Feb 28, 2022 72.61 73.22 72.16 73.05 963,136 -0.47(-0.64%)
Feb 25, 2022 71.83 73.57 72.41 73.53 593,270 +2.04(+2.85%)
Feb 24, 2022 70.14 71.65 70.05 71.49 1,140,313 +0.18(+0.26%)
Feb 23, 2022 72.52 72.75 71.21 71.30 500,762 -1.00(-1.39%)
Feb 22, 2022 72.83 73.09 71.82 72.31 598,208 -0.72(-0.99%)
Feb 18, 2022 73.03 0 -0.08(-0.11%)
Feb 17, 2022 73.62 73.67 73.00 73.11 496,565 -0.91(-1.23%)
Feb 16, 2022 73.65 74.21 73.19 74.02 365,005 +0.17(+0.24%)
Feb 15, 2022 74.01 74.24 73.55 73.85 505,740 +0.60(+0.82%)
Feb 14, 2022 73.57 73.79 72.67 73.25 519,324 -0.43(-0.59%)
Feb 11, 2022 74.78 75.09 73.51 73.68 766,317 -1.00(-1.33%)
Feb 10, 2022 75.34 75.96 74.36 74.68 451,425 -1.55(-2.03%)
Feb 09, 2022 76.12 76.37 76.09 76.22 386,334 +0.76(+1.01%)
Feb 08, 2022 75.00 75.63 74.73 75.46 384,181 +0.57(+0.76%)
Feb 07, 2022 75.38 75.48 74.72 74.89 290,553 -0.29(-0.39%)
Feb 04, 2022 75.37 75.81 74.68 75.18 448,372 -0.64(-0.84%)
Feb 03, 2022 76.40 75.72 75.82 460,573 -0.97(-1.26%)
Feb 02, 2022 76.05 76.88 76.03 76.78 453,183 +0.76(+1.00%)
Feb 01, 2022 76.09 76.12 75.20 76.02 982,359 +0.07(+0.09%)
Jan 31, 2022 74.80 75.99 75.95 396,006 +0.82(+1.09%)
Jan 28, 2022 73.81 75.14 72.99 75.13 693,167 +1.26(+1.70%)
Jan 27, 2022 74.44 75.25 73.50 73.87 1,280,716 -0.13(-0.17%)
Jan 26, 2022 75.07 75.49 73.54 74.00 797,363 -0.81(-1.08%)
Jan 25, 2022 74.48 75.27 73.56 74.81 810,216 -0.78(-1.04%)
Jan 24, 2022 74.64 75.68 73.25 75.59 981,116 +0.26(+0.35%)
Jan 21, 2022 76.27 76.69 75.29 75.33 615,351 -0.77(-1.02%)
Jan 20, 2022 77.06 77.79 76.03 76.11 613,061 -0.72(-0.94%)
Jan 19, 2022 77.31 77.77 76.77 76.83 1,030,584 -0.29(-0.38%)
Jan 18, 2022 77.33 77.44 76.81 77.12 750,471 -1.06(-1.36%)
Jan 14, 2022 78.18 0 -0.36(-0.46%)
Jan 13, 2022 79.48 79.54 78.40 78.54 452,584 -0.81(-1.02%)
Jan 12, 2022 79.52 79.61 79.07 79.35 656,125 +0.09(+0.11%)
Jan 11, 2022 78.82 79.27 78.13 79.27 589,113 +0.44(+0.56%)
Jan 10, 2022 78.88 78.88 77.95 78.82 954,785 -0.43(-0.55%)
Jan 07, 2022 79.58 79.64 79.19 79.26 609,649 -0.55(-0.69%)
Jan 06, 2022 80.02 80.26 79.70 79.81 630,900 -0.34(-0.42%)
Jan 05, 2022 81.02 81.22 80.11 80.15 445,862 -0.82(-1.01%)
Jan 04, 2022 81.01 81.17 80.72 80.97 398,338 +0.12(+0.14%)
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.