FTCS - First Trust Capital Strength ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201953.3553.6553.3353.6553.65228,535
Feb 19, 201953.1653.4553.0353.2953.29255,000
Feb 15, 201952.9653.2952.9253.2953.29239,100
Feb 14, 201952.6252.7952.3252.6052.60231,700
Feb 13, 201952.6852.9252.6452.7852.78326,700
Feb 12, 201952.1552.6052.1252.5152.51217,300
Feb 11, 201951.9151.9451.6751.7951.79235,900
Feb 08, 201951.5651.7851.3351.7851.78409,400
Feb 07, 201951.7751.8651.3351.7151.71298,600
Feb 06, 201951.8551.9751.7951.9451.94255,600
Feb 05, 201951.9051.9951.7251.9351.93253,600
Feb 04, 201951.5751.8851.3151.8851.88309,800
Feb 01, 201951.4851.7051.3551.5651.56600,000
Jan 31, 201950.9751.4850.8451.3951.39366,100
Jan 30, 201950.6751.2350.4251.0051.00545,200
Jan 29, 201950.4150.5850.2850.5250.52428,500
Jan 28, 201950.2150.2949.8850.2550.25360,500
Jan 25, 201950.2650.6750.2650.4550.45601,600
Jan 24, 201950.0150.0749.7249.9649.96289,700
Jan 23, 201950.2550.3149.5550.0750.07213,200
Jan 22, 201950.4150.4149.7149.9849.98338,200
Jan 18, 201950.2850.6850.1650.5950.59441,300
Jan 17, 201949.4150.0649.4149.9149.91368,100
Jan 16, 201949.5749.7249.4849.5749.57390,700
Jan 15, 201949.1649.5049.0849.4249.42442,900
Jan 14, 201948.9949.2348.9049.1149.11208,200
Jan 11, 201949.1549.2648.8849.2349.23331,400
Jan 10, 201948.6649.3248.6449.2649.26341,600
Jan 09, 201949.0949.2248.7749.0149.01465,500
Jan 08, 201948.8849.0948.4048.8848.88331,100
Jan 07, 201948.1848.7948.0048.4348.43350,200
Jan 04, 201947.4248.3547.3748.1748.17493,300
Jan 03, 201947.8547.8546.8146.8846.88548,700
Jan 02, 201947.7048.2947.5248.1448.141,275,800
Dec 31, 201848.0848.2847.8348.2848.28987,000
Dec 28, 201848.1948.3547.5647.7247.721,029,600
Dec 27, 201846.4847.9046.1747.8747.87652,800
Dec 26, 201845.4047.2345.0247.2347.23760,800
Dec 24, 201846.0646.1545.1645.2045.20564,000
Dec 21, 201846.9347.8846.2246.2246.22813,800
Dec 20, 201847.6647.9046.6147.0547.05922,400
Dec 19, 201848.5849.4947.6247.8947.89486,500
Dec 18, 201849.0949.2048.3448.6848.68501,800
Dec 18, 20180.229 Dividend
Dec 17, 201849.8349.8448.7048.9548.72529,200
Dec 14, 201850.5550.5649.8249.9449.71214,000
Dec 13, 201851.0751.2150.6250.8950.65320,400
Dec 12, 201851.2951.4650.8450.8650.62372,300
Dec 11, 201851.3451.3850.3450.6350.39370,200
Dec 10, 201850.4850.8649.6350.7450.50756,000
Dec 07, 201851.6351.9450.2850.5050.26379,600
Dec 06, 201851.1851.6350.2551.6351.39379,000
Dec 04, 201853.4553.4551.7451.8551.61343,800
Dec 03, 201853.8453.8453.0053.4353.18329,100
Nov 30, 201852.6553.0952.4953.0052.75296,700
Nov 29, 201852.7052.8052.3152.4952.24284,100
Nov 28, 201851.8352.7151.6752.7052.45289,800
Nov 27, 201851.4251.5351.1051.5151.27254,100
Nov 26, 201851.3651.5751.1551.5051.26207,000
Nov 23, 201850.7251.1850.7250.9050.6641,000
Nov 21, 201851.2751.4751.0951.0950.85149,700
Nov 20, 201851.3151.4750.8350.9850.74278,500
Nov 19, 201852.9852.9851.8152.0851.84297,500
Nov 16, 201852.6553.1352.5152.8952.64317,900
Nov 15, 201851.8652.8651.6652.7952.54204,000
Nov 14, 201853.1053.1051.9052.1851.94164,400
Nov 13, 201852.6753.0752.3852.5452.29166,200
Nov 12, 201853.5553.5552.5852.6352.38293,200
Nov 09, 201853.8353.8353.2453.5753.32238,900
Nov 08, 201853.7853.9453.6553.9053.65210,700
Nov 07, 201853.1953.8753.0353.8753.62250,000
Nov 06, 201852.4152.7252.3952.7152.46198,200
Nov 05, 201851.9852.4251.9352.3452.10206,700
Nov 02, 201852.3952.6451.6451.9351.69412,300
Nov 01, 201851.9552.1951.6952.1251.88296,800
Oct 31, 201851.8252.2751.7751.8051.56207,500
Oct 30, 201850.4251.1350.3651.1250.88412,600
Oct 29, 201851.1451.4549.6850.2650.02224,000
Oct 26, 201850.8651.0950.1050.6150.37189,000
Oct 25, 201850.9451.6450.6451.3751.13211,900
Oct 24, 201852.0752.0750.4350.5750.33261,400
Oct 23, 201851.7652.3451.3052.0951.85154,200
Oct 22, 201852.6252.7052.2352.4852.23120,600
Oct 19, 201852.6252.9052.3852.4952.2492,100
Oct 18, 201852.9253.0752.1752.4852.23124,000
Oct 17, 201853.0253.1752.5253.0452.79245,600
Oct 16, 201852.4753.1052.2753.0752.82147,200
Oct 15, 201852.1652.3451.9551.9751.73150,200
Oct 12, 201852.3652.4451.5852.2151.97215,800
Oct 11, 201852.7752.9751.4551.6251.38266,900
Oct 10, 201854.5554.5552.8152.8452.59140,800
Oct 09, 201854.8254.9254.6154.6554.3993,100
Oct 08, 201854.8255.0054.5154.9554.69109,500
Oct 05, 201855.2655.3254.6954.9554.69142,200
Oct 04, 201855.5555.5554.9455.2454.98250,100
Oct 03, 201855.7655.8655.4955.5855.32525,300
Oct 02, 201855.4555.5755.3055.4855.22220,000
Oct 01, 201855.5355.5655.3255.4655.20373,600
Sep 28, 201855.1355.2855.0255.2354.9783,000
Sep 27, 201855.2555.4655.1855.2154.9597,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...