Skip to main content

Capital Strength ETF FT (NQ: FTCS )

77.06 +0.40 (+0.52%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 76.65 77.02 76.59 76.66 403,892 -0.07(-0.09%)
Nov 27, 2023 76.88 76.91 76.67 76.73 226,196 -0.30(-0.40%)
Nov 24, 2023 76.91 77.05 76.87 77.03 94,619 +0.22(+0.28%)
Nov 22, 2023 76.67 76.96 76.67 76.82 226,326 +0.33(+0.43%)
Nov 21, 2023 76.26 76.60 76.26 76.49 356,422 +0.18(+0.24%)
Nov 20, 2023 75.83 76.49 75.83 76.31 353,588 +0.25(+0.33%)
Nov 17, 2023 76.21 76.28 75.96 76.06 444,300 +0.27(+0.36%)
Nov 16, 2023 75.85 76.04 75.54 75.79 474,710 -0.27(-0.35%)
Nov 15, 2023 76.04 76.30 76.00 76.06 455,355 -0.02(-0.03%)
Nov 14, 2023 75.70 76.33 75.70 76.08 369,848 +0.91(+1.21%)
Nov 13, 2023 75.04 75.34 75.02 75.17 225,134 -0.02(-0.03%)
Nov 10, 2023 74.78 75.26 74.40 75.19 386,764 +0.81(+1.09%)
Nov 09, 2023 74.96 74.99 74.33 74.38 387,441 -0.48(-0.64%)
Nov 08, 2023 75.01 75.14 74.59 74.86 373,984 -0.12(-0.16%)
Nov 07, 2023 75.01 75.11 74.75 74.98 395,111 -0.37(-0.49%)
Nov 06, 2023 75.33 75.39 75.15 75.35 258,371 +0.13(+0.17%)
Nov 03, 2023 75.06 75.60 75.06 75.22 345,488 +0.72(+0.97%)
Nov 02, 2023 73.49 74.54 73.49 74.50 331,222 +1.30(+1.78%)
Nov 01, 2023 72.97 73.35 72.72 73.20 375,382 +0.48(+0.66%)
Oct 31, 2023 72.18 72.78 72.06 72.72 438,066 +0.55(+0.76%)
Oct 30, 2023 71.74 72.33 71.58 72.17 284,282 +0.79(+1.11%)
Oct 27, 2023 72.13 72.25 71.11 71.38 544,895 -0.96(-1.33%)
Oct 26, 2023 72.84 73.10 72.31 72.34 1,229,571 -0.63(-0.86%)
Oct 25, 2023 73.24 73.47 72.85 72.97 360,086 -0.35(-0.48%)
Oct 24, 2023 73.17 73.69 73.04 73.32 544,409 +0.39(+0.53%)
Oct 23, 2023 73.23 73.64 72.91 72.93 348,316 -0.53(-0.72%)
Oct 20, 2023 74.13 74.26 73.44 73.46 299,277 -0.60(-0.81%)
Oct 19, 2023 74.69 74.84 73.95 74.06 281,804 -0.57(-0.76%)
Oct 18, 2023 75.26 75.27 74.52 74.63 347,860 -0.65(-0.86%)
Oct 17, 2023 74.88 75.54 74.88 75.28 358,443 +0.14(+0.19%)
Oct 16, 2023 74.84 75.48 74.85 75.14 362,825 +0.66(+0.89%)
Oct 13, 2023 74.58 74.84 74.11 74.48 309,791 +0.18(+0.24%)
Oct 12, 2023 74.94 74.98 73.93 74.30 278,509 -0.53(-0.71%)
Oct 11, 2023 74.87 74.94 74.44 74.83 408,591 +0.11(+0.15%)
Oct 10, 2023 74.69 75.12 74.43 74.72 288,458 +0.29(+0.39%)
Oct 09, 2023 73.69 74.48 73.65 74.43 317,806 +0.72(+0.98%)
Oct 06, 2023 72.88 73.99 72.52 73.71 508,278 +0.51(+0.70%)
Oct 05, 2023 73.26 73.55 72.87 73.20 294,250 -0.14(-0.19%)
Oct 04, 2023 72.93 73.41 72.61 73.34 438,711 +0.45(+0.62%)
Oct 03, 2023 73.17 73.51 72.66 72.89 488,442 -0.55(-0.75%)
Oct 02, 2023 73.50 73.55 72.90 73.44 260,188 -0.19(-0.26%)
Sep 29, 2023 74.56 74.56 73.44 73.63 296,882 -0.56(-0.75%)
Sep 28, 2023 73.83 74.36 73.83 74.19 287,851 +0.34(+0.46%)
Sep 27, 2023 73.85 74.09 73.34 73.85 437,137 +0.05(+0.07%)
Sep 26, 2023 74.32 74.47 73.75 73.80 286,243 -0.86(-1.15%)
Sep 25, 2023 74.35 74.67 74.40 74.66 237,581 +0.16(+0.21%)
Sep 22, 2023 74.58 74.95 74.47 74.50 327,834 -0.16(-0.21%)
Sep 21, 2023 75.36 75.45 74.63 74.66 303,139 -1.07(-1.41%)
Sep 20, 2023 76.05 76.34 75.68 75.72 206,941 -0.19(-0.25%)
Sep 19, 2023 75.84 75.96 75.46 75.91 280,759 -0.10(-0.13%)
Sep 18, 2023 75.69 76.18 75.69 76.01 296,187 +0.39(+0.51%)
Sep 15, 2023 76.05 76.28 75.58 75.62 210,692 -0.70(-0.91%)
Sep 14, 2023 76.14 76.38 75.98 76.32 247,191 +0.55(+0.72%)
Sep 13, 2023 75.77 75.96 75.64 75.77 291,868 +0.02(+0.03%)
Sep 12, 2023 75.80 76.04 75.62 75.75 442,254 -0.12(-0.16%)
Sep 11, 2023 75.61 75.89 75.52 75.87 206,384 +0.43(+0.57%)
Sep 08, 2023 75.48 75.66 75.30 75.44 226,574 +0.09(+0.12%)
Sep 07, 2023 75.04 75.52 75.01 75.35 272,495 +0.22(+0.29%)
Sep 06, 2023 75.37 75.37 74.84 75.13 387,699 -0.29(-0.38%)
Sep 05, 2023 76.14 76.22 75.41 75.42 222,035 -0.82(-1.07%)
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.