Canada markets close in 4 hours 25 minutes

First Trust Capital Strength ETF (FTCS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
81.35-0.13 (-0.16%)
As of 11:35AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202481.7081.7681.1681.3581.3579,782
May 01, 202481.5482.2781.2881.4881.48316,900
Apr 30, 202482.3682.3681.5881.6181.61308,100
Apr 29, 202482.3282.6882.1782.5482.54229,500
Apr 26, 202482.1482.5282.1482.2182.21251,100
Apr 25, 202482.2482.5681.7882.4382.43307,000
Apr 24, 202482.1282.5482.0382.4582.45268,300
Apr 23, 202482.4182.6082.2382.4482.44339,400
Apr 22, 202481.9982.7081.6982.2782.27247,200
Apr 19, 202481.7681.8281.4081.7381.73445,700
Apr 18, 202481.8782.1481.4381.5581.55257,200
Apr 17, 202482.0982.1081.4281.5581.55339,000
Apr 16, 202482.0682.1481.6581.7481.74373,700
Apr 15, 202483.0283.1881.6581.8081.80347,300
Apr 12, 202482.7982.9182.0782.3682.36305,200
Apr 11, 202483.4483.6082.8183.1883.18268,300
Apr 10, 202483.4483.5683.0583.2583.25304,300
Apr 09, 202484.2684.3583.4784.1984.19453,500
Apr 08, 202483.9984.2583.9984.0584.05360,000
Apr 05, 202483.4984.2583.4684.0884.08294,600
Apr 04, 202484.6384.8383.2983.4183.41333,800
Apr 03, 202484.3584.4883.9584.1684.16337,300
Apr 02, 202484.5084.6284.1984.4584.45280,900
Apr 01, 202485.6285.7184.9984.9984.99332,000
Mar 28, 202485.8085.8985.6385.6585.65242,400
Mar 27, 202485.0385.6385.0285.6385.63283,400
Mar 26, 202484.8684.9884.6884.7384.73319,900
Mar 25, 202485.1185.2384.7284.7484.74242,100
Mar 22, 202485.7285.7285.2285.2285.22228,700
Mar 21, 202485.5785.8485.4085.5785.57315,400
Mar 21, 20240.225 Dividend
Mar 20, 202485.1785.6985.1285.6685.44370,300
Mar 19, 202484.7885.1684.7485.1684.94223,800
Mar 18, 202484.7285.0784.6384.6884.46290,900
Mar 15, 202484.2884.6084.2384.5284.30333,600
Mar 14, 202485.0385.2184.2984.6884.46280,200
Mar 13, 202484.9585.1784.7684.9684.74335,100
Mar 12, 202484.4084.9684.3084.8084.58364,100
Mar 11, 202484.0984.3583.6984.3184.09236,200
Mar 08, 202484.1484.4583.9983.9983.77391,600
Mar 07, 202484.3284.4784.2084.2384.01309,100
Mar 06, 202483.7484.3683.7484.0383.81316,200
Mar 05, 202483.9784.0683.3583.6583.43316,800
Mar 04, 202483.8084.1683.8084.0483.82538,700
Mar 01, 202483.7584.0583.5483.9983.77378,800
Feb 29, 202484.1684.1683.5983.7283.50319,400
Feb 28, 202483.6483.9883.5983.9083.68369,200
Feb 27, 202483.8683.8683.5983.8083.58288,500
Feb 26, 202483.9484.0983.7683.8183.59286,300
Feb 23, 202483.7284.1583.7283.9783.75446,200
Feb 22, 202482.9083.7182.8683.5883.36378,600
Feb 21, 202482.3882.7082.2382.7082.48386,100
Feb 20, 202482.0382.4382.0382.1981.97447,000
Feb 16, 202482.4382.7782.1982.2682.04334,600
Feb 15, 202482.0582.6682.0582.5982.37262,400
Feb 14, 202481.7981.9581.4081.8981.67320,200
Feb 13, 202481.6981.9681.0781.5581.34316,400
Feb 12, 202482.1582.3881.9482.2482.02310,100
Feb 09, 202482.1982.2481.9482.2482.02400,600
Feb 08, 202482.2282.2981.9082.1881.96291,900
Feb 07, 202482.0282.4181.9782.2181.99300,800
Feb 06, 202481.2681.7881.2481.7681.55277,500
Feb 05, 202481.2981.3680.8981.0880.87416,400
Feb 02, 202481.4481.9481.2481.6181.40496,500
Feb 01, 202480.9181.6480.6681.6381.42443,100
Jan 31, 202481.6881.9180.9780.9780.76597,900
Jan 30, 202481.1481.6381.1081.5581.34289,400
Jan 29, 202480.8581.3980.8581.3881.17284,000
Jan 26, 202481.0081.1780.8080.9780.76295,200
Jan 25, 202480.7081.0180.5980.9980.78326,200
Jan 24, 202481.1381.2480.4780.5180.30474,700
Jan 23, 202480.6880.8280.5280.8080.59328,600
Jan 22, 202480.4980.7580.4480.5480.33446,000
Jan 19, 202480.6880.9880.1980.8180.60406,500
Jan 18, 202479.9480.4879.7080.4680.25340,900
Jan 17, 202479.7880.2379.7579.9779.76327,000
Jan 16, 202480.2280.3279.8780.1779.96317,700
Jan 12, 202480.2980.5680.1780.4680.25476,400
Jan 11, 202480.0080.1679.5080.0679.85473,200
Jan 10, 202479.7280.1279.6780.0479.83331,000
Jan 09, 202479.6779.7579.4279.7279.51506,500
Jan 08, 202479.4379.9779.1979.9479.73400,100
Jan 05, 202479.5779.9379.2779.5179.30460,300
Jan 04, 202479.6480.1579.6479.6979.48330,300
Jan 03, 202480.0680.1979.6679.7579.54544,900
Jan 02, 202479.6980.3679.6980.2079.99368,800
Dec 29, 202380.0180.1479.7080.0479.83392,100
Dec 28, 202379.8580.1379.8380.0279.81305,400
Dec 27, 202379.8079.9779.7079.9579.74338,800
Dec 26, 202379.5179.9779.4679.8179.60258,600
Dec 22, 202379.1579.6979.1579.4979.28207,100
Dec 22, 20230.431 Dividend
Dec 21, 202379.1379.4378.8279.3878.74374,000
Dec 20, 202379.8479.9778.8478.8678.23275,000
Dec 19, 202379.9180.0679.7480.0279.38272,900
Dec 18, 202379.7279.9879.6279.8279.18246,200
Dec 15, 202379.6579.7079.3479.5578.91490,300
Dec 14, 202380.4580.4579.6879.9179.27283,300
Dec 13, 202379.3180.3279.2380.3279.67357,500
Dec 12, 202378.9079.3078.7479.2178.57255,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...