UK markets closed

First Trust Capital Strength ETF (FTCS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
82.34+0.59 (+0.72%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202482.2882.4681.8382.3482.34358,826
02 May 202481.7081.9181.1681.7581.75242,500
01 May 202481.5482.2781.2881.4881.48316,900
30 Apr 202482.3682.3681.5881.6181.61308,100
29 Apr 202482.3282.6882.1782.5482.54229,500
26 Apr 202482.1482.5282.1482.2182.21251,100
25 Apr 202482.2482.5681.7882.4382.43307,000
24 Apr 202482.1282.5482.0382.4582.45268,300
23 Apr 202482.4182.6082.2382.4482.44339,400
22 Apr 202481.9982.7081.6982.2782.27247,200
19 Apr 202481.7681.8281.4081.7381.73445,700
18 Apr 202481.8782.1481.4381.5581.55257,200
17 Apr 202482.0982.1081.4281.5581.55339,000
16 Apr 202482.0682.1481.6581.7481.74373,700
15 Apr 202483.0283.1881.6581.8081.80347,300
12 Apr 202482.7982.9182.0782.3682.36305,200
11 Apr 202483.4483.6082.8183.1883.18268,300
10 Apr 202483.4483.5683.0583.2583.25304,300
09 Apr 202484.2684.3583.4784.1984.19453,500
08 Apr 202483.9984.2583.9984.0584.05360,000
05 Apr 202483.4984.2583.4684.0884.08294,600
04 Apr 202484.6384.8383.2983.4183.41333,800
03 Apr 202484.3584.4883.9584.1684.16337,300
02 Apr 202484.5084.6284.1984.4584.45280,900
01 Apr 202485.6285.7184.9984.9984.99332,000
28 Mar 202485.8085.8985.6385.6585.65242,400
27 Mar 202485.0385.6385.0285.6385.63283,400
26 Mar 202484.8684.9884.6884.7384.73319,900
25 Mar 202485.1185.2384.7284.7484.74242,100
22 Mar 202485.7285.7285.2285.2285.22228,700
21 Mar 202485.5785.8485.4085.5785.57315,400
21 Mar 20240.225 Dividend
20 Mar 202485.1785.6985.1285.6685.44370,300
19 Mar 202484.7885.1684.7485.1684.94223,800
18 Mar 202484.7285.0784.6384.6884.46290,900
15 Mar 202484.2884.6084.2384.5284.30333,600
14 Mar 202485.0385.2184.2984.6884.46280,200
13 Mar 202484.9585.1784.7684.9684.74335,100
12 Mar 202484.4084.9684.3084.8084.58364,100
11 Mar 202484.0984.3583.6984.3184.09236,200
08 Mar 202484.1484.4583.9983.9983.77391,600
07 Mar 202484.3284.4784.2084.2384.01309,100
06 Mar 202483.7484.3683.7484.0383.81316,200
05 Mar 202483.9784.0683.3583.6583.43316,800
04 Mar 202483.8084.1683.8084.0483.82538,700
01 Mar 202483.7584.0583.5483.9983.77378,800
29 Feb 202484.1684.1683.5983.7283.50319,400
28 Feb 202483.6483.9883.5983.9083.68369,200
27 Feb 202483.8683.8683.5983.8083.58288,500
26 Feb 202483.9484.0983.7683.8183.59286,300
23 Feb 202483.7284.1583.7283.9783.75446,200
22 Feb 202482.9083.7182.8683.5883.36378,600
21 Feb 202482.3882.7082.2382.7082.48386,100
20 Feb 202482.0382.4382.0382.1981.97447,000
16 Feb 202482.4382.7782.1982.2682.04334,600
15 Feb 202482.0582.6682.0582.5982.37262,400
14 Feb 202481.7981.9581.4081.8981.67320,200
13 Feb 202481.6981.9681.0781.5581.34316,400
12 Feb 202482.1582.3881.9482.2482.02310,100
09 Feb 202482.1982.2481.9482.2482.02400,600
08 Feb 202482.2282.2981.9082.1881.96291,900
07 Feb 202482.0282.4181.9782.2181.99300,800
06 Feb 202481.2681.7881.2481.7681.55277,500
05 Feb 202481.2981.3680.8981.0880.87416,400
02 Feb 202481.4481.9481.2481.6181.40496,500
01 Feb 202480.9181.6480.6681.6381.42443,100
31 Jan 202481.6881.9180.9780.9780.76597,900
30 Jan 202481.1481.6381.1081.5581.34289,400
29 Jan 202480.8581.3980.8581.3881.17284,000
26 Jan 202481.0081.1780.8080.9780.76295,200
25 Jan 202480.7081.0180.5980.9980.78326,200
24 Jan 202481.1381.2480.4780.5180.30474,700
23 Jan 202480.6880.8280.5280.8080.59328,600
22 Jan 202480.4980.7580.4480.5480.33446,000
19 Jan 202480.6880.9880.1980.8180.60406,500
18 Jan 202479.9480.4879.7080.4680.25340,900
17 Jan 202479.7880.2379.7579.9779.76327,000
16 Jan 202480.2280.3279.8780.1779.96317,700
12 Jan 202480.2980.5680.1780.4680.25476,400
11 Jan 202480.0080.1679.5080.0679.85473,200
10 Jan 202479.7280.1279.6780.0479.83331,000
09 Jan 202479.6779.7579.4279.7279.51506,500
08 Jan 202479.4379.9779.1979.9479.73400,100
05 Jan 202479.5779.9379.2779.5179.30460,300
04 Jan 202479.6480.1579.6479.6979.48330,300
03 Jan 202480.0680.1979.6679.7579.54544,900
02 Jan 202479.6980.3679.6980.2079.99368,800
29 Dec 202380.0180.1479.7080.0479.83392,100
28 Dec 202379.8580.1379.8380.0279.81305,400
27 Dec 202379.8079.9779.7079.9579.74338,800
26 Dec 202379.5179.9779.4679.8179.60258,600
22 Dec 202379.1579.6979.1579.4979.28207,100
22 Dec 20230.431 Dividend
21 Dec 202379.1379.4378.8279.3878.74374,000
20 Dec 202379.8479.9778.8478.8678.23275,000
19 Dec 202379.9180.0679.7480.0279.38272,900
18 Dec 202379.7279.9879.6279.8279.18246,200
15 Dec 202379.6579.7079.3479.5578.91490,300
14 Dec 202380.4580.4579.6879.9179.27283,300
13 Dec 202379.3180.3279.2380.3279.67357,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...