FTCS - First Trust Capital Strength ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201956.8757.1856.7357.0657.06219,732
Oct 14, 201956.6756.6956.4856.5356.53252,200
Oct 11, 201956.6357.1756.5856.6556.65348,200
Oct 10, 201955.5756.1155.5755.9155.91357,500
Oct 09, 201955.4555.7855.3255.6055.60320,500
Oct 08, 201955.6655.6655.0355.0655.06410,800
Oct 07, 201956.1056.3655.8955.9355.93189,900
Oct 04, 201955.5356.2255.5356.2256.22213,800
Oct 03, 201954.9355.3954.4055.3955.39500,100
Oct 02, 201955.6755.6754.6654.9554.951,095,100
Oct 01, 201956.9757.0055.9756.0256.02504,400
Sep 30, 201956.6056.9556.5556.7856.78278,200
Sep 27, 201957.0957.0956.1256.4956.49262,000
Sep 26, 201956.9857.0056.5256.8356.83261,800
Sep 25, 201956.6956.9256.3856.8356.83266,000
Sep 25, 20190.23 Dividend
Sep 24, 201957.5857.6356.7056.9356.70273,200
Sep 23, 201957.1857.3557.0657.2457.01270,800
Sep 20, 201957.6957.7457.1657.2757.04154,000
Sep 19, 201957.5257.8057.4657.5457.31188,300
Sep 18, 201957.4057.4856.8957.4757.24247,500
Sep 17, 201957.2257.4457.1657.4457.21282,100
Sep 16, 201957.2257.3557.0957.1856.95286,000
Sep 13, 201957.6957.7457.4057.5157.28175,200
Sep 12, 201957.6657.8257.4757.5957.36276,500
Sep 11, 201957.2057.4156.9657.4157.18438,900
Sep 10, 201957.3757.3756.6457.1556.92242,300
Sep 09, 201957.8957.8957.3257.5357.30141,800
Sep 06, 201957.8157.9557.6857.7857.55143,000
Sep 05, 201957.4857.7957.4357.6457.41234,200
Sep 04, 201956.7556.9156.6156.9156.68235,200
Sep 03, 201956.4556.6456.2056.4356.20220,900
Aug 30, 201957.0157.2256.5656.7856.55232,300
Aug 29, 201956.6356.9056.3556.7856.55507,000
Aug 28, 201955.5556.1555.4756.1555.92254,700
Aug 27, 201956.0256.1755.5955.7655.53244,200
Aug 26, 201955.6455.7355.2955.7355.50241,700
Aug 23, 201956.4156.6454.8855.1754.95327,400
Aug 22, 201956.8156.9256.2456.6156.38954,000
Aug 21, 201956.5956.6956.5056.6656.43154,800
Aug 20, 201956.5256.5956.1356.1955.96162,300
Aug 19, 201956.7156.7356.4256.6356.40146,700
Aug 16, 201955.6456.0355.5655.9655.73174,600
Aug 15, 201955.0655.3454.8055.2154.99247,100
Aug 14, 201955.8156.0054.9754.9954.77285,600
Aug 13, 201955.7956.9055.6756.6456.41334,900
Aug 12, 201956.3156.3855.6455.8555.62209,400
Aug 09, 201956.7356.7956.0256.5556.32149,700
Aug 08, 201956.0256.7955.9956.7956.56453,400
Aug 07, 201954.9755.8554.5855.7355.50321,700
Aug 06, 201955.0755.6754.9455.6655.44314,200
Aug 05, 201955.6055.6954.2454.6754.45810,000
Aug 02, 201956.5456.6655.9956.4056.17293,500
Aug 01, 201957.0857.6656.4756.6556.42238,900
Jul 31, 201957.7457.7456.5457.0756.84254,400
Jul 30, 201957.5057.6757.3557.5557.32191,100
Jul 29, 201957.8457.8757.6557.7557.52147,700
Jul 26, 201957.5957.7657.4357.7557.52194,900
Jul 25, 201957.5457.5957.2857.4157.18173,100
Jul 24, 201957.4457.6757.3757.6757.44217,400
Jul 23, 201957.4257.5857.1957.5757.34178,500
Jul 22, 201957.2957.4057.0957.2256.99189,600
Jul 19, 201957.6957.7257.1757.2156.98279,400
Jul 18, 201957.2957.5657.1357.5357.30169,700
Jul 17, 201957.8857.8857.3257.3357.10264,000
Jul 16, 201958.0158.0657.8257.9057.67243,200
Jul 15, 201958.0858.0857.8157.9557.72272,900
Jul 12, 201957.6057.8957.5857.8957.66152,100
Jul 11, 201957.5457.5657.1857.5657.33202,800
Jul 10, 201957.4557.5357.2257.3857.15361,900
Jul 09, 201957.0757.1956.9457.1956.96134,100
Jul 08, 201957.3057.3657.0357.2056.97169,500
Jul 05, 201957.2957.5257.0757.4857.2591,600
Jul 03, 201957.3457.6557.2457.6557.42121,700
Jul 02, 201956.9057.1256.7357.1256.89188,900
Jul 01, 201957.1157.1156.6356.8656.63365,500
Jun 28, 201956.6156.6156.2556.4656.23298,800
Jun 27, 201956.2256.2856.0856.2155.98268,000
Jun 26, 201956.4756.4756.0656.0855.85297,500
Jun 25, 201956.8556.8556.3056.3056.07214,100
Jun 24, 201956.8856.8956.6756.7056.47232,200
Jun 21, 201956.9857.0556.7456.7456.51271,100
Jun 20, 201956.8857.0556.5156.9356.70264,400
Jun 19, 201956.1256.3855.9856.3156.08200,300
Jun 18, 201955.9156.2355.8256.0655.83397,800
Jun 17, 201955.7155.7255.5255.5455.32192,800
Jun 14, 201955.6555.8155.4955.5955.37318,700
Jun 14, 20190.155 Dividend
Jun 13, 201955.7855.9555.6455.8855.50280,300
Jun 12, 201955.7555.8255.5755.6555.27175,400
Jun 11, 201956.2556.2855.5155.6055.22243,700
Jun 10, 201956.0056.0355.7755.7755.39294,400
Jun 07, 201955.4255.8355.3655.6955.31193,500
Jun 06, 201955.0155.2254.7655.0654.69223,800
Jun 05, 201954.6154.8554.4054.8054.43590,800
Jun 04, 201953.6654.2853.5654.2653.89312,000
Jun 03, 201953.0553.5352.9353.1252.76474,300
May 31, 201953.2853.4153.0353.0752.71303,100
May 30, 201953.5053.7953.4253.6853.31285,100
May 29, 201953.5453.5753.0753.4453.08213,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...