NasdaqGM - Delayed Quote USD

First Trust Capital Strength ETF (FTCS)

81.73 +0.18 (+0.22%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 81.76 81.82 81.40 81.73 81.73 445,700
Apr 18, 2024 81.87 82.14 81.43 81.55 81.55 257,200
Apr 17, 2024 82.09 82.10 81.42 81.55 81.55 339,000
Apr 16, 2024 82.06 82.14 81.65 81.74 81.74 373,700
Apr 15, 2024 83.02 83.18 81.65 81.80 81.80 347,300
Apr 12, 2024 82.79 82.91 82.07 82.36 82.36 305,200
Apr 11, 2024 83.44 83.60 82.81 83.18 83.18 268,300
Apr 10, 2024 83.44 83.56 83.05 83.25 83.25 304,300
Apr 9, 2024 84.26 84.35 83.47 84.19 84.19 453,500
Apr 8, 2024 83.99 84.25 83.99 84.05 84.05 360,000
Apr 5, 2024 83.49 84.25 83.46 84.08 84.08 294,600
Apr 4, 2024 84.63 84.83 83.29 83.41 83.41 333,800
Apr 3, 2024 84.35 84.48 83.95 84.16 84.16 337,300
Apr 2, 2024 84.50 84.62 84.19 84.45 84.45 280,900
Apr 1, 2024 85.62 85.71 84.99 84.99 84.99 332,000
Mar 28, 2024 85.80 85.89 85.63 85.65 85.65 242,400
Mar 27, 2024 85.03 85.63 85.02 85.63 85.63 283,400
Mar 26, 2024 84.86 84.98 84.68 84.73 84.73 319,900
Mar 25, 2024 85.11 85.23 84.72 84.74 84.74 242,100
Mar 22, 2024 85.72 85.72 85.22 85.22 85.22 228,700
Mar 21, 2024 0.23 Dividend
Mar 21, 2024 85.57 85.84 85.40 85.57 85.57 315,400
Mar 20, 2024 85.17 85.69 85.12 85.66 85.44 370,300
Mar 19, 2024 84.78 85.16 84.74 85.16 84.94 223,800
Mar 18, 2024 84.72 85.07 84.63 84.68 84.46 290,900
Mar 15, 2024 84.28 84.60 84.23 84.52 84.30 333,600
Mar 14, 2024 85.03 85.21 84.29 84.68 84.46 280,200
Mar 13, 2024 84.95 85.17 84.76 84.96 84.74 335,100
Mar 12, 2024 84.40 84.96 84.30 84.80 84.58 364,100
Mar 11, 2024 84.09 84.35 83.69 84.31 84.09 236,200
Mar 8, 2024 84.14 84.45 83.99 83.99 83.77 391,600
Mar 7, 2024 84.32 84.47 84.20 84.23 84.01 309,100
Mar 6, 2024 83.74 84.36 83.74 84.03 83.81 316,200
Mar 5, 2024 83.97 84.06 83.35 83.65 83.43 316,800
Mar 4, 2024 83.80 84.16 83.80 84.04 83.82 538,700
Mar 1, 2024 83.75 84.05 83.54 83.99 83.77 378,800
Feb 29, 2024 84.16 84.16 83.59 83.72 83.50 319,400
Feb 28, 2024 83.64 83.98 83.59 83.90 83.68 369,200
Feb 27, 2024 83.86 83.86 83.59 83.80 83.58 288,500
Feb 26, 2024 83.94 84.09 83.76 83.81 83.59 286,300
Feb 23, 2024 83.72 84.15 83.72 83.97 83.75 446,200
Feb 22, 2024 82.90 83.71 82.86 83.58 83.36 378,600
Feb 21, 2024 82.38 82.70 82.23 82.70 82.48 386,100
Feb 20, 2024 82.03 82.43 82.03 82.19 81.97 447,000
Feb 16, 2024 82.43 82.77 82.19 82.26 82.04 334,600
Feb 15, 2024 82.05 82.66 82.05 82.59 82.37 262,400
Feb 14, 2024 81.79 81.95 81.40 81.89 81.67 320,200
Feb 13, 2024 81.69 81.96 81.07 81.55 81.34 316,400
Feb 12, 2024 82.15 82.38 81.94 82.24 82.02 310,100
Feb 9, 2024 82.19 82.24 81.94 82.24 82.02 400,600
Feb 8, 2024 82.22 82.29 81.90 82.18 81.96 291,900
Feb 7, 2024 82.02 82.41 81.97 82.21 81.99 300,800
Feb 6, 2024 81.26 81.78 81.24 81.76 81.55 277,500
Feb 5, 2024 81.29 81.36 80.89 81.08 80.87 416,400
Feb 2, 2024 81.44 81.94 81.24 81.61 81.40 496,500
Feb 1, 2024 80.91 81.64 80.66 81.63 81.42 443,100
Jan 31, 2024 81.68 81.91 80.97 80.97 80.76 597,900
Jan 30, 2024 81.14 81.63 81.10 81.55 81.34 289,400
Jan 29, 2024 80.85 81.39 80.85 81.38 81.17 284,000
Jan 26, 2024 81.00 81.17 80.80 80.97 80.76 295,200
Jan 25, 2024 80.70 81.01 80.59 80.99 80.78 326,200
Jan 24, 2024 81.13 81.24 80.47 80.51 80.30 474,700
Jan 23, 2024 80.68 80.82 80.52 80.80 80.59 328,600
Jan 22, 2024 80.49 80.75 80.44 80.54 80.33 446,000
Jan 19, 2024 80.68 80.98 80.19 80.81 80.60 406,500
Jan 18, 2024 79.94 80.48 79.70 80.46 80.25 340,900
Jan 17, 2024 79.78 80.23 79.75 79.97 79.76 327,000
Jan 16, 2024 80.22 80.32 79.87 80.17 79.96 317,700
Jan 12, 2024 80.29 80.56 80.17 80.46 80.25 476,400
Jan 11, 2024 80.00 80.16 79.50 80.06 79.85 473,200
Jan 10, 2024 79.72 80.12 79.67 80.04 79.83 331,000
Jan 9, 2024 79.67 79.75 79.42 79.72 79.51 506,500
Jan 8, 2024 79.43 79.97 79.19 79.94 79.73 400,100
Jan 5, 2024 79.57 79.93 79.27 79.51 79.30 460,300
Jan 4, 2024 79.64 80.15 79.64 79.69 79.48 330,300
Jan 3, 2024 80.06 80.19 79.66 79.75 79.54 544,900
Jan 2, 2024 79.69 80.36 79.69 80.20 79.99 368,800
Dec 29, 2023 80.01 80.14 79.70 80.04 79.83 392,100
Dec 28, 2023 79.85 80.13 79.83 80.02 79.81 305,400
Dec 27, 2023 79.80 79.97 79.70 79.95 79.74 338,800
Dec 26, 2023 79.51 79.97 79.46 79.81 79.60 258,600
Dec 22, 2023 0.43 Dividend
Dec 22, 2023 79.15 79.69 79.15 79.49 79.28 207,100
Dec 21, 2023 79.13 79.43 78.82 79.38 78.74 374,000
Dec 20, 2023 79.84 79.97 78.84 78.86 78.23 275,000
Dec 19, 2023 79.91 80.06 79.74 80.02 79.38 272,900
Dec 18, 2023 79.72 79.98 79.62 79.82 79.18 246,200
Dec 15, 2023 79.65 79.70 79.34 79.55 78.91 490,300
Dec 14, 2023 80.45 80.45 79.68 79.91 79.27 283,300
Dec 13, 2023 79.31 80.32 79.23 80.32 79.67 357,500
Dec 12, 2023 78.90 79.30 78.74 79.21 78.57 255,900
Dec 11, 2023 78.19 78.86 78.19 78.86 78.23 270,100
Dec 8, 2023 77.76 78.07 77.73 77.88 77.25 352,500
Dec 7, 2023 78.00 78.08 77.78 77.88 77.25 306,300
Dec 6, 2023 77.87 78.05 77.64 77.78 77.15 321,400
Dec 5, 2023 77.89 77.92 77.57 77.75 77.12 418,100
Dec 4, 2023 77.77 78.32 77.77 78.09 77.46 456,600
Dec 1, 2023 77.50 78.18 77.50 78.13 77.50 318,600
Nov 30, 2023 76.83 77.64 76.77 77.59 76.97 252,500
Nov 29, 2023 76.90 77.14 76.71 76.79 76.17 282,900
Nov 28, 2023 76.65 77.02 76.60 76.66 76.04 403,900
Nov 27, 2023 76.88 76.91 76.67 76.73 76.11 226,200
Nov 24, 2023 76.91 77.05 76.87 77.04 76.42 94,600
Nov 22, 2023 76.67 76.96 76.67 76.82 76.20 226,300
Nov 21, 2023 76.26 76.60 76.26 76.49 75.87 356,400
Nov 20, 2023 75.83 76.49 75.83 76.31 75.70 353,600
Nov 17, 2023 76.21 76.28 75.96 76.06 75.45 444,300
Nov 16, 2023 75.85 76.04 75.54 75.79 75.18 474,700
Nov 15, 2023 76.04 76.30 76.00 76.06 75.45 454,900
Nov 14, 2023 75.70 76.33 75.70 76.08 75.47 369,700
Nov 13, 2023 75.04 75.34 75.02 75.17 74.57 225,100
Nov 10, 2023 74.78 75.26 74.40 75.19 74.59 386,800
Nov 9, 2023 74.96 74.99 74.33 74.38 73.78 387,400
Nov 8, 2023 75.01 75.14 74.59 74.86 74.26 374,000
Nov 7, 2023 75.01 75.11 74.75 74.98 74.38 395,100
Nov 6, 2023 75.33 75.39 75.15 75.35 74.74 258,400
Nov 3, 2023 75.06 75.60 75.06 75.22 74.62 345,500
Nov 2, 2023 73.49 74.54 73.49 74.50 73.90 331,200
Nov 1, 2023 72.97 73.35 72.72 73.20 72.61 375,400
Oct 31, 2023 72.18 72.78 72.06 72.72 72.14 438,100
Oct 30, 2023 71.74 72.33 71.58 72.17 71.59 284,300
Oct 27, 2023 72.13 72.25 71.11 71.38 70.81 544,900
Oct 26, 2023 72.84 73.10 72.31 72.34 71.76 1,229,600
Oct 25, 2023 73.24 73.47 72.85 72.97 72.38 360,100
Oct 24, 2023 73.17 73.69 73.04 73.32 72.73 544,400
Oct 23, 2023 73.23 73.64 72.91 72.93 72.34 348,300
Oct 20, 2023 74.13 74.26 73.44 73.46 72.87 299,300
Oct 19, 2023 74.69 74.84 73.95 74.06 73.46 281,800
Oct 18, 2023 75.26 75.27 74.52 74.63 74.03 347,900
Oct 17, 2023 74.88 75.54 74.88 75.28 74.67 358,400
Oct 16, 2023 74.84 75.48 74.82 75.14 74.54 362,800
Oct 13, 2023 74.58 74.84 74.11 74.48 73.88 309,800
Oct 12, 2023 74.94 74.98 73.93 74.30 73.70 278,500
Oct 11, 2023 74.87 74.94 74.44 74.83 74.23 408,600
Oct 10, 2023 74.69 75.12 74.43 74.72 74.12 288,500
Oct 9, 2023 73.69 74.48 73.65 74.43 73.83 317,800
Oct 6, 2023 72.88 73.99 72.52 73.71 73.12 508,300
Oct 5, 2023 73.26 73.55 72.87 73.20 72.61 294,300
Oct 4, 2023 72.93 73.41 72.61 73.34 72.75 438,700
Oct 3, 2023 73.17 73.51 72.66 72.89 72.30 488,400
Oct 2, 2023 73.50 73.55 72.90 73.44 72.85 260,200
Sep 29, 2023 74.56 74.56 73.44 73.63 73.04 296,900
Sep 28, 2023 73.83 74.36 73.83 74.19 73.59 287,900
Sep 27, 2023 73.85 74.09 73.34 73.85 73.26 437,100
Sep 26, 2023 74.32 74.47 73.75 73.80 73.21 286,200
Sep 25, 2023 74.35 74.67 74.32 74.66 74.06 237,600
Sep 22, 2023 0.22 Dividend
Sep 22, 2023 74.58 74.95 74.47 74.50 73.90 327,800
Sep 21, 2023 75.58 75.67 74.84 74.87 74.05 302,300
Sep 20, 2023 76.27 76.56 75.90 75.94 75.11 206,300
Sep 19, 2023 76.06 76.18 75.68 76.13 75.30 280,000
Sep 18, 2023 75.91 76.39 75.91 76.23 75.40 295,300
Sep 15, 2023 76.27 76.50 75.80 75.84 75.01 210,100
Sep 14, 2023 76.36 76.60 76.20 76.54 75.71 246,500
Sep 13, 2023 75.99 76.18 75.86 75.99 75.16 291,000
Sep 12, 2023 76.02 76.26 75.84 75.97 75.14 441,000
Sep 11, 2023 75.83 76.11 75.74 76.09 75.26 205,700
Sep 8, 2023 75.70 75.88 75.52 75.66 74.84 225,900
Sep 7, 2023 75.26 75.74 75.23 75.57 74.75 271,700
Sep 6, 2023 75.59 75.59 75.06 75.35 74.53 386,600
Sep 5, 2023 76.36 76.44 75.63 75.64 74.82 221,400
Sep 1, 2023 76.60 76.74 76.29 76.46 75.63 258,900
Aug 31, 2023 76.64 76.64 76.21 76.22 75.39 265,000
Aug 30, 2023 76.42 76.84 76.42 76.55 75.72 248,200
Aug 29, 2023 75.91 76.38 75.69 76.37 75.54 303,800
Aug 28, 2023 75.87 76.08 75.65 75.90 75.07 287,600
Aug 25, 2023 75.33 75.84 75.07 75.63 74.81 313,000
Aug 24, 2023 75.75 76.17 75.07 75.08 74.26 318,100
Aug 23, 2023 75.37 75.80 75.37 75.76 74.93 309,300
Aug 22, 2023 75.38 75.45 75.14 75.22 74.40 269,000
Aug 21, 2023 75.37 75.50 74.96 75.34 74.52 313,500
Aug 18, 2023 74.92 75.56 74.92 75.41 74.59 231,200
Aug 17, 2023 75.76 76.02 75.14 75.19 74.37 521,400
Aug 16, 2023 75.79 76.22 75.62 75.67 74.85 262,900
Aug 15, 2023 76.30 76.30 75.75 75.83 75.00 688,100
Aug 14, 2023 76.36 76.63 76.33 76.52 75.69 360,700
Aug 11, 2023 75.95 76.42 75.87 76.33 75.50 200,200
Aug 10, 2023 76.30 76.86 75.95 76.05 75.22 480,200
Aug 9, 2023 76.15 76.46 75.94 76.14 75.31 278,300
Aug 8, 2023 76.22 76.32 75.80 76.07 75.24 228,800
Aug 7, 2023 75.73 76.40 75.73 76.37 75.54 220,100
Aug 4, 2023 76.03 76.30 75.39 75.48 74.66 406,800
Aug 3, 2023 76.10 76.27 75.92 76.04 75.21 282,800
Aug 2, 2023 76.21 76.67 76.16 76.28 75.45 304,600
Aug 1, 2023 76.35 76.63 76.16 76.38 75.55 263,100
Jul 31, 2023 76.59 76.69 76.25 76.51 75.68 419,900
Jul 28, 2023 76.83 76.83 76.39 76.62 75.79 280,900
Jul 27, 2023 77.35 77.35 76.40 76.51 75.68 334,600
Jul 26, 2023 77.04 77.38 76.94 77.19 76.35 327,500
Jul 25, 2023 76.47 76.99 76.45 76.93 76.09 357,800
Jul 24, 2023 76.60 76.88 76.60 76.71 75.87 404,000
Jul 21, 2023 76.69 76.90 76.54 76.61 75.78 352,800
Jul 20, 2023 76.10 76.72 76.05 76.58 75.75 585,600
Jul 19, 2023 75.87 76.21 75.73 75.93 75.10 511,300
Jul 18, 2023 75.47 76.14 75.47 75.79 74.96 458,600
Jul 17, 2023 75.10 75.70 75.00 75.53 74.71 324,200
Jul 14, 2023 75.12 75.40 75.06 75.31 74.49 246,400
Jul 13, 2023 74.90 75.14 74.79 75.00 74.18 322,900
Jul 12, 2023 75.31 75.31 74.70 74.76 73.95 364,900
Jul 11, 2023 74.61 75.04 74.59 75.00 74.18 647,300
Jul 10, 2023 73.85 74.73 73.85 74.58 73.77 525,800
Jul 7, 2023 74.07 74.53 73.78 73.81 73.01 432,000
Jul 6, 2023 74.35 74.54 74.13 74.43 73.62 676,900
Jul 5, 2023 74.68 74.89 74.61 74.83 74.02 498,700
Jul 3, 2023 74.89 75.10 74.59 74.95 74.13 181,600
Jun 30, 2023 74.74 75.26 74.72 75.08 74.26 497,000
Jun 29, 2023 73.66 74.35 73.65 74.31 73.50 772,000
Jun 28, 2023 73.90 73.91 73.56 73.81 73.01 529,200
Jun 27, 2023 0.24 Dividend
Jun 27, 2023 73.67 74.09 73.57 74.03 73.22 323,300
Jun 26, 2023 73.78 73.97 73.47 73.83 72.79 282,100
Jun 23, 2023 73.92 74.09 73.75 73.84 72.80 247,100
Jun 22, 2023 74.14 74.29 73.96 74.23 73.19 340,200
Jun 21, 2023 73.77 74.28 73.53 74.06 73.02 337,800
Jun 20, 2023 74.03 74.21 73.87 73.95 72.91 310,200
Jun 16, 2023 74.61 74.83 74.30 74.37 73.32 402,900
Jun 15, 2023 73.34 74.56 73.34 74.41 73.36 856,900
Jun 14, 2023 73.73 73.75 73.07 73.33 72.30 371,300
Jun 13, 2023 73.55 74.03 73.42 73.92 72.88 462,700
Jun 12, 2023 73.26 73.56 72.96 73.54 72.51 304,500
Jun 9, 2023 73.29 73.51 73.13 73.28 72.25 281,300
Jun 8, 2023 72.88 73.35 72.80 73.28 72.25 439,300
Jun 7, 2023 72.91 73.09 72.71 72.97 71.94 447,700
Jun 6, 2023 73.08 73.18 72.56 72.91 71.88 484,800
Jun 5, 2023 73.09 73.27 72.96 73.08 72.05 422,800
Jun 2, 2023 72.36 73.18 72.24 73.03 72.00 540,400
Jun 1, 2023 71.41 72.05 71.15 71.98 70.97 336,000
May 31, 2023 71.32 71.47 70.91 71.23 70.23 746,500
May 30, 2023 71.58 71.73 71.27 71.53 70.52 289,300
May 26, 2023 71.55 71.95 71.44 71.70 70.69 411,000
May 25, 2023 71.38 71.62 70.95 71.41 70.41 345,800
May 24, 2023 72.18 72.18 71.62 71.67 70.66 387,100
May 23, 2023 72.78 72.78 72.21 72.31 71.29 502,500
May 22, 2023 73.37 73.57 72.81 73.10 72.07 252,400
May 19, 2023 73.39 73.58 72.95 73.23 72.20 343,500
May 18, 2023 72.66 73.19 72.45 73.14 72.11 489,600
May 17, 2023 72.78 72.95 72.34 72.85 71.83 303,900
May 16, 2023 73.07 73.07 72.45 72.47 71.45 373,900
May 15, 2023 73.29 73.29 72.86 73.21 72.18 365,800
May 12, 2023 73.22 73.27 72.71 73.15 72.12 289,100
May 11, 2023 72.89 72.98 72.50 72.96 71.93 384,800
May 10, 2023 73.48 73.48 72.47 73.09 72.06 973,400
May 9, 2023 73.09 73.40 72.97 73.11 72.08 433,000
May 8, 2023 73.52 73.52 73.12 73.33 72.30 329,500
May 5, 2023 72.81 73.59 72.81 73.44 72.41 319,800
May 4, 2023 72.62 72.62 72.06 72.37 71.35 338,000
May 3, 2023 73.27 73.46 72.67 72.72 71.70 286,800
May 2, 2023 73.77 73.77 72.61 73.07 72.04 369,200
May 1, 2023 73.50 74.16 73.50 73.91 72.87 439,500
Apr 28, 2023 72.98 73.57 72.92 73.53 72.50 278,900
Apr 27, 2023 72.23 73.04 72.08 73.03 72.00 543,600
Apr 26, 2023 72.52 72.68 71.95 72.07 71.06 256,100
Apr 25, 2023 73.69 73.77 73.06 73.09 72.06 299,800
Apr 24, 2023 73.65 73.93 73.60 73.86 72.82 411,400
Apr 21, 2023 73.81 73.91 73.35 73.61 72.57 273,900
Apr 20, 2023 73.51 73.77 73.38 73.67 72.63 295,700

Related Tickers