First Trust Capital Strength ETF

FTCS
🏛️ usa →
92.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.31 92.50 92.31 92.49 6.2K
09:32 92.50 92.50 92.50 92.50 0.3K
09:33 92.60 92.60 92.60 92.60 0.2K
09:35 92.61 92.62 92.57 92.57 2.8K
09:37 92.56 92.56 92.50 92.50 4.3K
09:38 92.50 92.50 92.48 92.48 4.3K
09:39 92.49 92.51 92.48 92.48 2.4K
09:40 92.47 92.49 92.45 92.45 1.0K
09:42 92.44 92.44 92.44 92.44 0.3K
09:43 92.43 92.43 92.43 92.43 0.7K
09:44 92.44 92.45 92.44 92.45 1.2K
09:45 92.39 92.39 92.39 92.39 0.7K
09:46 92.32 92.32 92.32 92.32 1.3K
09:47 92.31 92.31 92.31 92.31 0.9K
09:49 92.35 92.35 92.35 92.35 1.7K
09:50 92.33 92.33 92.33 92.33 0.2K
09:51 92.32 92.34 92.32 92.33 1.7K
09:52 92.28 92.28 92.28 92.28 0.5K
09:53 92.28 92.28 92.28 92.28 0.4K
09:54 92.24 92.24 92.24 92.24 1.1K
09:56 92.20 92.20 92.20 92.20 0.7K
09:57 92.17 92.17 92.17 92.17 0.2K
09:58 92.18 92.18 92.18 92.18 0.2K
09:59 92.20 92.20 92.20 92.20 0.2K
10:00 92.23 92.23 92.23 92.23 0.4K
10:01 92.15 92.17 92.15 92.17 0.5K
10:02 92.22 92.22 92.21 92.21 1.0K
10:03 92.21 92.21 92.21 92.21 0.7K
10:04 92.22 92.22 92.22 92.22 0.5K
10:05 92.17 92.17 92.17 92.17 0.4K
10:06 92.19 92.19 92.19 92.19 0.2K
10:07 92.21 92.21 92.21 92.21 0.3K
10:08 92.22 92.22 92.22 92.22 1.2K
10:11 92.27 92.27 92.27 92.27 3.8K
10:13 92.25 92.27 92.25 92.27 7.3K
10:14 92.27 92.27 92.26 92.26 1.2K
10:15 92.26 92.26 92.25 92.25 0.7K
10:16 92.25 92.25 92.25 92.25 0.2K
10:17 92.23 92.23 92.23 92.23 0.5K
10:19 92.21 92.21 92.21 92.21 0.2K
10:20 92.21 92.22 92.21 92.22 1.1K
10:21 92.22 92.22 92.21 92.21 1.0K
10:22 92.21 92.21 92.21 92.21 1.2K
10:23 92.23 92.23 92.22 92.22 0.7K
10:26 92.22 92.22 92.22 92.22 0.5K
10:27 92.20 92.20 92.20 92.20 0.4K
10:28 92.25 92.25 92.25 92.25 0.3K
10:30 92.25 92.25 92.21 92.21 3.0K
10:31 92.21 92.21 92.21 92.21 0.4K
10:32 92.21 92.22 92.21 92.22 0.4K
10:33 92.21 92.21 92.21 92.21 4.5K
10:34 92.25 92.25 92.25 92.25 1.6K
10:35 92.21 92.23 92.21 92.23 1.9K
10:36 92.21 92.22 92.21 92.22 2.0K
10:38 92.22 92.22 92.22 92.22 0.5K
10:39 92.23 92.25 92.23 92.25 0.9K
10:41 92.20 92.20 92.19 92.19 1.2K
10:42 92.18 92.18 92.18 92.18 0.5K
10:43 92.15 92.15 92.15 92.15 0.2K
10:44 92.15 92.15 92.15 92.15 1.5K
10:45 92.10 92.10 92.10 92.10 0.3K
10:46 92.09 92.09 92.09 92.09 2.1K
10:48 92.09 92.09 92.09 92.09 0.2K
10:49 92.09 92.10 92.09 92.10 1.6K
10:50 92.03 92.03 92.03 92.03 0.6K
10:52 92.07 92.11 92.07 92.11 0.9K
10:53 92.13 92.14 92.13 92.14 3.7K
10:54 92.12 92.12 92.12 92.12 0.8K
10:57 92.11 92.11 92.11 92.11 0.5K
10:58 92.11 92.11 92.11 92.10 1.4K
10:59 92.11 92.11 92.11 92.11 0.5K
11:00 92.11 92.11 92.11 92.11 0.1K
11:01 92.08 92.08 92.06 92.06 1.2K
11:02 92.06 92.06 92.02 92.02 3.3K
11:03 92.01 92.01 92.01 92.01 0.1K
11:04 92.02 92.03 92.02 92.03 3.5K
11:05 92.02 92.04 92.01 92.04 1.2K
11:06 92.04 92.04 92.04 92.04 0.5K
11:07 92.00 92.00 92.00 92.00 2.0K
11:08 92.00 92.00 92.00 92.00 1.9K
11:09 91.99 91.99 91.99 91.99 0.6K
11:10 91.97 91.97 91.95 91.95 0.3K
11:11 91.96 91.97 91.96 91.97 0.5K
11:12 91.95 91.96 91.94 91.96 1.0K
11:15 92.02 92.02 91.99 91.99 0.9K
11:16 92.01 92.01 91.98 91.98 0.8K
11:18 91.96 91.96 91.96 91.96 0.3K
11:19 91.97 91.97 91.97 91.97 0.4K
11:20 91.99 92.00 91.99 92.00 4.1K
11:21 91.99 91.99 91.99 91.99 1.1K
11:23 91.94 91.96 91.94 91.94 2.3K
11:24 91.95 91.95 91.92 91.92 0.7K
11:26 91.88 91.88 91.88 91.88 0.3K
11:27 91.88 91.88 91.88 91.88 0.5K
11:28 91.86 91.86 91.86 91.86 1.0K
11:29 91.88 91.88 91.88 91.88 0.7K
11:31 91.89 91.89 91.89 91.89 0.2K
11:32 91.87 91.88 91.87 91.88 0.5K
11:33 91.89 91.89 91.89 91.89 0.1K
11:34 91.89 91.89 91.89 91.89 0.7K
11:35 91.93 91.93 91.91 91.91 1.1K
11:36 91.89 91.89 91.89 91.89 1.0K
11:37 91.90 91.90 91.90 91.90 0.6K
11:38 91.87 91.87 91.87 91.87 1.9K
11:41 91.84 91.84 91.84 91.84 0.7K
11:43 91.83 91.83 91.83 91.83 0.4K
11:44 91.83 91.83 91.81 91.81 0.6K
11:45 91.82 91.82 91.82 91.82 0.4K
11:46 91.82 91.83 91.82 91.83 4.3K
11:47 91.83 91.85 91.83 91.85 2.1K
11:50 91.86 91.87 91.86 91.87 0.8K
11:51 91.88 91.88 91.88 91.88 0.7K
11:52 91.83 91.83 91.83 91.83 0.1K
11:53 91.81 91.81 91.81 91.81 0.6K
11:54 91.81 91.81 91.81 91.81 0.1K
11:56 91.78 91.78 91.78 91.78 0.2K
11:58 91.76 91.76 91.76 91.76 0.3K
11:59 91.77 91.77 91.77 91.77 0.2K
12:00 91.78 91.78 91.78 91.78 0.5K
12:02 91.78 91.79 91.78 91.79 0.6K
12:03 91.79 91.80 91.79 91.80 0.5K
12:05 91.78 91.78 91.78 91.78 0.8K
12:06 91.78 91.78 91.78 91.78 0.5K
12:10 91.80 91.81 91.80 91.81 1.4K
12:11 91.78 91.78 91.78 91.78 0.8K
12:13 91.79 91.79 91.79 91.79 1.5K
12:15 91.83 91.83 91.83 91.83 0.2K
12:16 91.82 91.84 91.82 91.84 0.6K
12:18 91.79 91.79 91.79 91.79 0.8K
12:20 91.79 91.79 91.78 91.78 1.2K
12:21 91.78 91.78 91.78 91.78 0.5K
12:22 91.77 91.77 91.77 91.77 0.4K
12:23 91.78 91.78 91.78 91.78 0.2K
12:25 91.78 91.78 91.78 91.78 1.1K
12:28 91.79 91.79 91.78 91.78 0.2K
12:29 91.79 91.79 91.77 91.77 0.4K
12:30 91.77 91.80 91.77 91.80 0.5K
12:31 91.88 91.88 91.88 91.88 0.4K
12:32 91.89 91.89 91.89 91.89 0.6K
12:35 91.89 91.89 91.89 91.89 0.5K
12:38 91.92 91.92 91.92 91.92 0.4K
12:39 91.92 91.92 91.92 91.92 0.5K
12:40 91.93 91.93 91.89 91.89 1.0K
12:42 91.91 91.91 91.91 91.91 0.4K
12:44 91.89 91.89 91.87 91.87 0.9K
12:46 91.86 91.86 91.85 91.85 0.2K
12:47 91.85 91.85 91.85 91.85 0.5K
12:51 91.80 91.80 91.80 91.80 0.6K
12:52 91.80 91.82 91.80 91.81 0.5K
12:55 91.83 91.83 91.83 91.83 0.5K
12:56 91.83 91.85 91.83 91.85 0.6K
12:57 91.87 91.87 91.87 91.87 0.1K
12:58 91.87 91.87 91.86 91.86 0.3K
12:59 91.85 91.85 91.85 91.85 1.5K
13:00 91.84 91.84 91.84 91.84 0.8K
13:05 91.85 91.85 91.85 91.85 0.5K
13:07 91.86 91.86 91.86 91.86 0.2K
13:09 91.88 91.88 91.87 91.87 1.2K
13:14 91.92 91.93 91.92 91.93 1.2K
13:17 91.94 91.94 91.94 91.94 0.1K
13:18 91.94 91.95 91.94 91.95 7.7K
13:19 91.92 91.92 91.92 91.92 0.5K
13:21 91.89 91.89 91.86 91.86 4.7K
13:22 91.84 91.84 91.84 91.84 0.4K
13:23 91.82 91.84 91.82 91.84 0.4K
13:24 91.84 91.85 91.84 91.84 1.4K
13:26 91.92 91.92 91.92 91.92 0.3K
13:27 91.90 91.90 91.90 91.90 0.6K
13:28 91.89 91.89 91.89 91.89 0.5K
13:29 91.88 91.89 91.88 91.89 2.8K
13:30 91.87 91.88 91.87 91.88 2.2K
13:31 91.88 91.89 91.88 91.89 0.9K
13:32 91.86 91.86 91.86 91.86 4.3K
13:34 91.85 91.85 91.85 91.85 0.2K
13:36 91.84 91.84 91.84 91.84 0.2K
13:37 91.86 91.86 91.86 91.86 0.1K
13:38 91.87 91.87 91.87 91.87 1.0K
13:40 91.88 91.89 91.88 91.88 1.9K
13:41 91.86 91.89 91.86 91.89 1.4K
13:47 91.86 91.86 91.86 91.86 0.4K
13:49 91.83 91.83 91.83 91.83 1.8K
13:50 91.82 91.82 91.82 91.82 0.2K
13:52 91.82 91.82 91.82 91.82 0.6K
13:54 91.81 91.81 91.81 91.81 0.1K
13:55 91.80 91.81 91.80 91.80 2.1K
13:57 91.80 91.80 91.79 91.79 1.2K
13:58 91.79 91.79 91.77 91.77 4.4K
14:00 91.76 91.76 91.76 91.76 1.2K
14:01 91.75 91.75 91.74 91.75 14.0K
14:02 91.75 91.75 91.75 91.75 0.5K
14:03 91.75 91.75 91.74 91.75 1.1K
14:05 91.74 91.74 91.73 91.74 1.0K
14:07 91.75 91.75 91.75 91.75 1.0K
14:08 91.75 91.75 91.75 91.75 0.4K
14:09 91.73 91.73 91.72 91.72 0.6K
14:10 91.72 91.72 91.72 91.72 0.9K
14:11 91.72 91.72 91.72 91.72 0.5K
14:12 91.74 91.77 91.74 91.77 1.0K
14:14 91.79 91.79 91.79 91.79 0.4K
14:15 91.80 91.84 91.80 91.84 1.0K
14:16 91.86 91.86 91.86 91.86 0.2K
14:17 91.87 91.87 91.87 91.87 0.3K
14:18 91.87 91.87 91.87 91.87 0.4K
14:19 91.86 91.86 91.86 91.86 0.2K
14:20 91.85 91.86 91.85 91.85 0.8K
14:21 91.86 91.87 91.86 91.87 1.1K
14:22 91.88 91.88 91.88 91.88 0.6K
14:23 91.89 91.89 91.89 91.89 0.1K
14:24 91.87 91.89 91.87 91.89 0.6K
14:25 91.88 91.88 91.88 91.88 1.9K
14:26 91.92 91.92 91.91 91.91 0.7K
14:27 91.89 91.89 91.89 91.89 0.5K
14:28 91.88 91.89 91.88 91.88 2.5K
14:29 91.88 91.90 91.88 91.89 2.1K
14:30 91.90 91.90 91.90 91.90 1.3K
14:31 91.91 91.91 91.91 91.90 1.3K
14:33 91.89 91.89 91.87 91.87 0.7K
14:34 91.90 91.91 91.90 91.91 1.0K
14:35 91.89 91.89 91.89 91.89 3.7K
14:36 91.87 91.87 91.87 91.87 0.9K
14:37 91.88 91.91 91.88 91.91 1.3K
14:38 91.92 91.92 91.92 91.92 0.4K
14:39 91.93 91.93 91.92 91.93 5.6K
14:40 91.96 91.96 91.96 91.96 0.3K
14:42 91.96 91.96 91.96 91.96 0.5K
14:43 91.94 91.94 91.94 91.94 1.0K
14:44 91.93 91.93 91.93 91.93 0.4K
14:45 91.94 91.94 91.94 91.94 0.2K
14:46 91.94 91.94 91.93 91.93 4.3K
14:47 91.94 91.94 91.93 91.93 0.8K
14:48 91.95 91.95 91.95 91.95 0.6K
14:49 91.96 91.97 91.96 91.97 0.2K
14:50 91.96 91.96 91.95 91.95 1.0K
14:51 91.95 91.95 91.95 91.95 0.1K
14:52 91.94 91.94 91.93 91.93 1.1K
14:53 91.94 91.94 91.94 91.94 0.7K
14:55 91.96 91.96 91.96 91.96 0.2K
14:56 91.95 91.95 91.95 91.95 0.4K
14:58 91.96 91.96 91.96 91.96 0.1K
14:59 91.97 91.97 91.97 91.97 0.4K
15:00 91.96 91.97 91.96 91.97 0.6K
15:01 91.96 91.96 91.93 91.93 2.3K
15:05 91.90 91.92 91.90 91.92 1.0K
15:06 91.92 91.94 91.92 91.93 2.4K
15:07 91.90 91.90 91.90 91.90 0.6K
15:09 91.91 91.92 91.90 91.90 0.9K
15:10 91.90 91.90 91.89 91.89 1.2K
15:11 91.90 91.92 91.90 91.92 1.9K
15:12 91.92 91.92 91.92 91.92 0.6K
15:14 91.91 91.91 91.90 91.90 2.9K
15:15 91.90 91.91 91.90 91.91 1.5K
15:16 91.92 91.94 91.92 91.93 1.0K
15:19 91.88 91.88 91.88 91.88 0.7K
15:20 91.87 91.87 91.87 91.87 0.7K
15:22 91.85 91.85 91.85 91.85 0.3K
15:23 91.86 91.86 91.84 91.84 3.2K
15:24 91.83 91.83 91.83 91.83 0.7K
15:25 91.83 91.85 91.83 91.85 45.1K
15:26 91.85 91.85 91.85 91.85 2.2K
15:27 91.86 91.86 91.86 91.86 5.0K
15:30 91.88 91.88 91.88 91.88 0.7K
15:31 91.92 91.92 91.92 91.92 0.6K
15:32 91.93 91.93 91.92 91.92 0.9K
15:33 91.92 91.92 91.92 91.92 0.5K
15:34 91.91 91.91 91.88 91.88 1.6K
15:36 91.89 91.89 91.87 91.87 1.9K
15:38 91.87 91.87 91.87 91.87 0.4K
15:39 91.88 91.88 91.88 91.88 1.2K
15:42 91.92 91.92 91.92 91.92 1.9K
15:43 91.92 91.93 91.92 91.93 0.8K
15:44 91.95 91.95 91.94 91.94 1.2K
15:45 91.93 91.93 91.91 91.91 0.7K
15:46 91.89 91.89 91.89 91.89 0.3K
15:47 91.92 91.93 91.91 91.93 2.0K
15:48 91.93 91.93 91.91 91.91 2.7K
15:49 91.92 91.94 91.92 91.94 1.8K
15:50 91.96 91.96 91.93 91.93 1.9K
15:51 91.94 91.94 91.92 91.92 3.3K
15:52 91.92 91.93 91.92 91.93 1.9K
15:54 91.98 91.98 91.95 91.96 2.8K
15:55 91.92 91.92 91.86 91.91 6.3K
15:56 91.90 91.91 91.88 91.88 1.5K
15:57 91.89 91.90 91.89 91.90 0.5K
15:58 91.91 91.91 91.89 91.89 1.4K
15:59 91.91 91.92 91.88 91.90 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available