Australia markets close in 2 hours 4 minutes

First Trust Capital Strength ETF (FTCS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
83.58-0.46 (-0.55%)
At close: 04:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202484.2784.5083.3883.5883.58280,200
28 June 202484.3684.5683.8084.0484.04413,300
27 June 202484.3784.4183.9084.1984.19265,300
27 June 20240.284 Dividend
26 June 202484.7884.8984.4884.7084.42351,200
25 June 202485.5885.6384.8585.1384.84328,900
24 June 202485.3686.1185.2385.5885.29275,800
21 June 202485.0785.2684.9485.1084.81291,200
20 June 202484.8785.2084.7385.1084.81484,300
18 June 202484.7184.9084.5684.8884.60381,100
17 June 202483.6184.7183.4984.6384.35271,000
14 June 202483.6983.7683.1983.7683.48351,600
13 June 202483.8484.0583.3883.9583.67570,400
12 June 202484.4784.4783.8083.9883.70366,600
11 June 202483.7784.0083.4384.0083.72443,000
10 June 202484.0784.0783.5984.0783.79242,000
07 June 202484.1384.6383.9784.1383.85246,900
06 June 202484.0784.3483.9184.1483.86245,200
05 June 202483.7884.0883.2584.0683.78230,800
04 June 202483.2583.8483.1983.6583.37226,600
03 June 202483.4983.6182.8383.3683.08292,200
31 May 202482.5483.6482.3283.5983.31204,600
30 May 202482.0882.6082.0882.4282.14304,300
29 May 202482.2082.3382.0382.0681.78289,200
28 May 202483.6083.6082.5682.7782.49336,100
24 May 202483.7784.0483.6783.7383.45262,200
23 May 202484.3384.3383.4683.5083.22204,700
22 May 202484.3584.6384.2284.3984.11267,300
21 May 202484.2784.3684.0884.3184.03227,300
20 May 202484.6784.6784.2284.3084.02156,600
17 May 202484.6584.7484.3584.7484.46271,200
16 May 202484.6684.7584.5084.5784.29240,300
15 May 202484.1684.4584.0084.3684.08279,800
14 May 202484.1084.1083.4783.8583.57237,300
13 May 202484.2384.3683.8983.9583.67341,700
10 May 202483.9084.0983.8884.0083.72352,000
09 May 202483.1283.7783.1283.7783.49277,700
08 May 202483.1983.2983.0683.1482.86350,400
07 May 202482.9983.2782.9983.2582.97209,700
06 May 202482.7482.8082.3082.6982.41396,000
03 May 202482.2882.4681.8382.3482.06358,900
02 May 202481.7081.9181.1681.7581.48242,500
01 May 202481.5482.2781.2881.4881.21316,900
30 Apr 202482.3682.3681.5881.6181.34308,100
29 Apr 202482.3282.6882.1782.5482.26229,500
26 Apr 202482.1482.5282.1482.2181.93251,100
25 Apr 202482.2482.5681.7882.4382.15307,000
24 Apr 202482.1282.5482.0382.4582.17268,300
23 Apr 202482.4182.6082.2382.4482.16339,400
22 Apr 202481.9982.7081.6982.2781.99247,200
19 Apr 202481.7681.8281.4081.7381.46445,700
18 Apr 202481.8782.1481.4381.5581.28257,200
17 Apr 202482.0982.1081.4281.5581.28339,000
16 Apr 202482.0682.1481.6581.7481.47373,700
15 Apr 202483.0283.1881.6581.8081.53347,300
12 Apr 202482.7982.9182.0782.3682.08305,200
11 Apr 202483.4483.6082.8183.1882.90268,300
10 Apr 202483.4483.5683.0583.2582.97304,300
09 Apr 202484.2684.3583.4784.1983.91453,500
08 Apr 202483.9984.2583.9984.0583.77360,000
05 Apr 202483.4984.2583.4684.0883.80294,600
04 Apr 202484.6384.8383.2983.4183.13333,800
03 Apr 202484.3584.4883.9584.1683.88337,300
02 Apr 202484.5084.6284.1984.4584.17280,900
01 Apr 202485.6285.7184.9984.9984.71332,000
28 Mar 202485.8085.8985.6385.6585.36242,400
27 Mar 202485.0385.6385.0285.6385.34283,400
26 Mar 202484.8684.9884.6884.7384.45319,900
25 Mar 202485.1185.2384.7284.7484.46242,100
22 Mar 202485.7285.7285.2285.2284.93228,700
21 Mar 202485.5785.8485.4085.5785.28315,400
21 Mar 20240.225 Dividend
20 Mar 202485.1785.6985.1285.6685.15370,300
19 Mar 202484.7885.1684.7485.1684.65223,800
18 Mar 202484.7285.0784.6384.6884.17290,900
15 Mar 202484.2884.6084.2384.5284.02333,600
14 Mar 202485.0385.2184.2984.6884.17280,200
13 Mar 202484.9585.1784.7684.9684.45335,100
12 Mar 202484.4084.9684.3084.8084.29364,100
11 Mar 202484.0984.3583.6984.3183.81236,200
08 Mar 202484.1484.4583.9983.9983.49391,600
07 Mar 202484.3284.4784.2084.2383.73309,100
06 Mar 202483.7484.3683.7484.0383.53316,200
05 Mar 202483.9784.0683.3583.6583.15316,800
04 Mar 202483.8084.1683.8084.0483.54538,700
01 Mar 202483.7584.0583.5483.9983.49378,800
29 Feb 202484.1684.1683.5983.7283.22319,400
28 Feb 202483.6483.9883.5983.9083.40369,200
27 Feb 202483.8683.8683.5983.8083.30288,500
26 Feb 202483.9484.0983.7683.8183.31286,300
23 Feb 202483.7284.1583.7283.9783.47446,200
22 Feb 202482.9083.7182.8683.5883.08378,600
21 Feb 202482.3882.7082.2382.7082.21386,100
20 Feb 202482.0382.4382.0382.1981.70447,000
16 Feb 202482.4382.7782.1982.2681.77334,600
15 Feb 202482.0582.6682.0582.5982.10262,400
14 Feb 202481.7981.9581.4081.8981.40320,200
13 Feb 202481.6981.9681.0781.5581.06316,400
12 Feb 202482.1582.3881.9482.2481.75310,100
09 Feb 202482.1982.2481.9482.2481.75400,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...