Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Capital Strength ETF Price (Quote) NASDAQ:FTCS
$78.03 ( 0.59% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.30 | $78.63 | Friday, 15th Oct 2021 FTCS stock ended at $78.03. This is 0.59% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 0.49% from a day low at $77.83 to a day high of $78.21. |
| 90 days | $74.30 | $80.03 | |
| 52 weeks | $60.29 | $80.03 |
Historical First Trust Capital Strength ETF prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $77.84 | $78.21 | $77.83 | $78.03 | 253 217 |
| 2021-10-14 | $77.00 | $77.58 | $76.92 | $77.57 | 223 267 |
| 2021-10-13 | $76.27 | $76.43 | $75.61 | $76.33 | 341 150 |
| 2021-10-12 | $76.34 | $76.51 | $75.86 | $76.03 | 215 687 |
| 2021-10-11 | $76.47 | $76.92 | $76.19 | $76.20 | 177 788 |
| 2021-10-08 | $76.51 | $76.67 | $76.22 | $76.45 | 246 072 |
| 2021-10-07 | $76.23 | $77.09 | $76.23 | $76.51 | 306 799 |
| 2021-10-06 | $75.02 | $75.89 | $74.67 | $75.87 | 314 025 |
| 2021-10-05 | $74.92 | $75.82 | $74.75 | $75.46 | 248 900 |
| 2021-10-04 | $75.20 | $75.64 | $74.30 | $74.77 | 393 692 |
| 2021-10-01 | $75.10 | $75.83 | $74.44 | $75.44 | 217 646 |
| 2021-09-30 | $76.22 | $76.36 | $74.79 | $74.82 | 335 638 |
| 2021-09-29 | $75.64 | $76.22 | $75.56 | $75.88 | 268 991 |
| 2021-09-28 | $76.50 | $76.50 | $75.27 | $75.54 | 341 573 |
| 2021-09-27 | $77.55 | $77.55 | $76.81 | $76.83 | 237 265 |
| 2021-09-24 | $77.15 | $77.76 | $77.15 | $77.53 | 227 209 |
| 2021-09-23 | $77.02 | $77.77 | $77.00 | $77.43 | 374 324 |
| 2021-09-22 | $77.00 | $77.26 | $76.60 | $76.90 | 260 703 |
| 2021-09-21 | $76.85 | $77.20 | $76.36 | $76.41 | 286 438 |
| 2021-09-20 | $76.76 | $76.99 | $75.91 | $76.63 | 480 074 |
| 2021-09-17 | $77.99 | $77.99 | $77.40 | $77.54 | 204 562 |
| 2021-09-16 | $78.41 | $78.53 | $77.71 | $78.07 | 334 053 |
| 2021-09-15 | $78.06 | $78.63 | $77.85 | $78.39 | 248 382 |
| 2021-09-14 | $78.56 | $78.73 | $77.86 | $78.06 | 240 138 |
| 2021-09-13 | $78.99 | $78.99 | $78.04 | $78.42 | 304 829 |
| 2021-09-10 | $79.15 | $79.15 | $78.44 | $78.49 | 182 461 |
| 2021-09-09 | $79.26 | $79.60 | $78.82 | $78.89 | 341 360 |
| 2021-09-08 | $78.86 | $79.39 | $78.72 | $79.39 | 241 639 |
| 2021-09-07 | $79.79 | $79.79 | $78.83 | $78.85 | 274 764 |
| 2021-09-03 | $79.75 | $80.01 | $79.58 | $79.84 | 856 259 |
| 2021-09-02 | $79.86 | $80.03 | $79.69 | $79.92 | 189 701 |
| 2021-09-01 | $79.63 | $79.66 | $79.19 | $79.60 | 244 887 |
| 2021-08-31 | $79.55 | $79.64 | $79.31 | $79.53 | 223 909 |
| 2021-08-30 | $79.39 | $79.81 | $79.39 | $79.63 | 199 454 |
| 2021-08-27 | $79.18 | $79.41 | $78.93 | $79.35 | 199 904 |
| 2021-08-26 | $79.15 | $79.19 | $78.70 | $78.95 | 217 685 |
| 2021-08-25 | $79.29 | $79.42 | $78.91 | $79.20 | 182 185 |
| 2021-08-24 | $79.68 | $79.69 | $79.17 | $79.20 | 254 307 |
| 2021-08-23 | $79.63 | $79.87 | $79.39 | $79.45 | 270 840 |
| 2021-08-20 | $79.09 | $79.54 | $78.87 | $79.38 | 256 956 |
| 2021-08-19 | $77.98 | $79.11 | $77.90 | $78.97 | 270 452 |
| 2021-08-18 | $79.24 | $79.39 | $78.34 | $78.43 | 304 359 |
| 2021-08-17 | $79.54 | $79.55 | $79.03 | $79.50 | 267 972 |
| 2021-08-16 | $79.15 | $79.81 | $78.85 | $79.81 | 489 015 |
| 2021-08-13 | $78.97 | $79.15 | $78.90 | $79.15 | 224 016 |
| 2021-08-12 | $79.05 | $79.05 | $78.67 | $78.86 | 301 321 |
| 2021-08-11 | $78.77 | $79.05 | $78.76 | $78.95 | 266 020 |
| 2021-08-10 | $78.50 | $78.78 | $78.38 | $78.65 | 252 113 |
| 2021-08-09 | $78.49 | $78.49 | $78.24 | $78.37 | 231 656 |
| 2021-08-06 | $78.45 | $78.60 | $78.27 | $78.50 | 469 124 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
