Skip to main content

Capital Strength ETF FT (NQ: FTCS )

84.70 -0.43 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 84.50 84.61 84.19 84.42 352,666 -0.43(-0.51%)
Jun 25, 2024 85.29 85.34 84.57 84.84 329,999 -0.45(-0.53%)
Jun 24, 2024 85.07 85.82 84.95 85.29 276,740 +0.48(+0.56%)
Jun 21, 2024 84.78 84.97 84.65 84.81 292,197 +0.00(+0.00%)
Jun 20, 2024 84.59 84.91 84.45 84.81 485,946 +0.22(+0.26%)
Jun 18, 2024 84.43 84.62 84.27 84.60 382,372 +0.25(+0.30%)
Jun 17, 2024 83.33 84.43 83.20 84.35 271,871 +0.87(+1.04%)
Jun 14, 2024 83.41 83.48 82.91 83.48 352,807 -0.19(-0.23%)
Jun 13, 2024 83.56 83.76 83.10 83.67 572,367 -0.03(-0.04%)
Jun 12, 2024 84.19 84.19 83.52 83.70 367,871 -0.02(-0.02%)
Jun 11, 2024 83.49 83.72 83.15 83.72 444,493 -0.07(-0.08%)
Jun 10, 2024 83.79 83.79 83.30 83.79 242,819 -0.06(-0.07%)
Jun 07, 2024 83.85 84.35 83.68 83.85 247,714 -0.01(-0.01%)
Jun 06, 2024 83.79 84.06 83.63 83.86 246,025 +0.08(+0.10%)
Jun 05, 2024 83.50 83.79 82.97 83.78 231,556 +0.41(+0.49%)
Jun 04, 2024 82.97 83.56 82.91 83.37 227,349 +0.29(+0.35%)
Jun 03, 2024 83.21 83.32 82.55 83.08 293,231 -0.23(-0.28%)
May 31, 2024 82.26 83.36 82.04 83.31 205,337 +1.17(+1.42%)
May 30, 2024 81.80 82.32 81.80 82.14 305,350 +0.36(+0.44%)
May 29, 2024 81.92 82.05 81.75 81.78 290,400 -0.71(-0.86%)
May 28, 2024 83.32 83.32 82.28 82.49 337,234 -0.96(-1.15%)
May 24, 2024 83.49 83.76 83.39 83.45 263,124 +0.23(+0.28%)
May 23, 2024 84.05 84.05 83.18 83.22 205,406 -0.89(-1.05%)
May 22, 2024 84.07 84.35 83.94 84.11 268,246 +0.08(+0.09%)
May 21, 2024 83.99 84.08 83.80 84.03 228,106 +0.01(+0.01%)
May 20, 2024 84.39 84.39 83.94 84.02 157,105 -0.44(-0.52%)
May 17, 2024 84.37 84.46 84.07 84.46 272,115 +0.17(+0.20%)
May 16, 2024 84.38 84.47 84.22 84.29 241,192 +0.21(+0.25%)
May 15, 2024 83.88 84.17 83.72 84.08 280,756 +0.51(+0.61%)
May 14, 2024 83.82 83.82 83.19 83.57 238,057 -0.10(-0.12%)
May 13, 2024 83.95 84.08 83.61 83.67 342,884 -0.05(-0.06%)
May 10, 2024 83.62 83.81 83.60 83.72 353,139 +0.23(+0.27%)
May 09, 2024 82.84 83.49 82.84 83.49 278,634 +0.63(+0.76%)
May 08, 2024 82.91 83.01 82.78 82.86 351,623 -0.11(-0.13%)
May 07, 2024 82.71 82.99 82.71 82.97 210,439 +0.56(+0.68%)
May 06, 2024 82.46 82.52 82.02 82.41 397,292 +0.35(+0.43%)
May 03, 2024 82.00 82.18 81.56 82.06 360,081 +0.59(+0.72%)
May 02, 2024 81.43 81.63 80.89 81.48 243,356 +0.27(+0.33%)
May 01, 2024 81.27 81.99 81.01 81.21 317,989 -0.13(-0.16%)
Apr 30, 2024 82.08 82.08 81.31 81.34 309,118 -0.93(-1.13%)
Apr 29, 2024 82.04 82.40 81.89 82.26 230,241 +0.33(+0.40%)
Apr 26, 2024 81.86 82.24 81.86 81.93 251,907 -0.22(-0.27%)
Apr 25, 2024 81.96 82.28 81.51 82.15 308,077 -0.02(-0.02%)
Apr 24, 2024 81.84 82.26 81.75 82.17 269,157 +0.01(+0.01%)
Apr 23, 2024 82.13 82.32 81.95 82.16 340,586 +0.17(+0.21%)
Apr 22, 2024 81.71 82.42 81.42 81.99 248,015 +0.54(+0.66%)
Apr 19, 2024 81.49 81.55 81.13 81.46 447,528 +0.18(+0.22%)
Apr 18, 2024 81.60 81.86 81.16 81.28 258,034 +0.00(+0.00%)
Apr 17, 2024 81.81 81.82 81.15 81.28 340,177 -0.19(-0.23%)
Apr 16, 2024 81.78 81.86 81.38 81.47 374,984 -0.06(-0.07%)
Apr 15, 2024 82.74 82.90 81.38 81.53 348,515 -0.56(-0.68%)
Apr 12, 2024 82.51 82.63 81.79 82.08 306,260 -0.82(-0.99%)
Apr 11, 2024 83.16 83.32 82.53 82.90 269,174 -0.07(-0.08%)
Apr 10, 2024 83.16 83.28 82.77 82.97 305,333 -0.94(-1.12%)
Apr 09, 2024 83.98 84.07 83.19 83.91 455,033 +0.14(+0.17%)
Apr 08, 2024 83.71 83.97 83.71 83.77 361,179 -0.03(-0.04%)
Apr 05, 2024 83.21 83.97 83.18 83.80 295,565 +0.67(+0.80%)
Apr 04, 2024 84.35 84.55 83.01 83.13 334,887 -0.75(-0.89%)
Apr 03, 2024 84.07 84.20 83.67 83.88 338,454 -0.29(-0.34%)
Apr 02, 2024 84.22 84.34 83.91 84.17 281,851 -0.54(-0.64%)
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.